LYV - Live Nation Entertainment, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201843.5544.0243.3343.9943.99544,340
Jan 22, 201843.6043.7443.0843.4643.461,755,800
Jan 19, 201843.3643.7243.1643.7043.701,461,300
Jan 18, 201842.0744.0541.9843.1943.192,133,400
Jan 17, 201843.4844.0241.9542.0742.071,784,900
Jan 16, 201844.5344.7643.5543.6643.661,756,700
Jan 12, 201843.9044.6243.5544.4344.43617,000
Jan 11, 201843.6543.9943.6143.7643.761,459,000
Jan 10, 201844.0044.0043.3543.5943.59947,600
Jan 09, 201843.1143.8743.1143.7243.721,007,400
Jan 08, 201843.2443.3242.6543.0543.05973,900
Jan 05, 201842.3743.4042.1043.3243.321,070,900
Jan 04, 201842.6242.7642.1342.2742.271,265,400
Jan 03, 201842.8442.8442.2842.5142.511,252,400
Jan 02, 201842.7342.8042.3142.6542.65926,800
Dec 29, 201742.5942.8642.3642.5742.57598,600
Dec 28, 201742.6442.7842.2342.6142.61609,900
Dec 27, 201742.4642.5042.1342.4042.40452,000
Dec 26, 201741.8742.5241.8742.4142.41684,800
Dec 22, 201742.5042.8341.9942.0742.071,505,300
Dec 21, 201743.1843.8243.0543.1043.101,059,700
Dec 20, 201744.1644.2743.2243.3743.371,753,300
Dec 19, 201743.6144.1943.4444.0644.061,205,200
Dec 18, 201742.7443.6342.6343.5643.561,493,700
Dec 15, 201742.8543.0742.6042.6342.632,810,000
Dec 14, 201742.8643.2942.7542.8142.811,308,000
Dec 13, 201742.9043.3342.5042.6942.691,805,900
Dec 12, 201743.5443.7542.8642.9242.921,651,200
Dec 11, 201743.3143.7143.1243.5943.591,487,300
Dec 08, 201743.7544.1243.2143.3543.351,989,100
Dec 07, 201742.8043.6242.7043.5943.591,539,200
Dec 06, 201743.1243.4542.7042.7342.731,484,900
Dec 05, 201743.4943.8743.0943.3543.352,108,900
Dec 04, 201744.9345.0843.5743.6643.662,898,600
Dec 01, 201745.4746.0244.3644.7044.701,892,000
Nov 30, 201746.1046.2245.0845.3845.388,758,300
Nov 29, 201746.4346.9945.4745.6945.692,814,600
Nov 28, 201745.6446.4545.6446.4146.412,660,300
Nov 27, 201745.3545.5945.0945.3945.392,513,100
Nov 24, 201744.4445.3344.2745.2645.26938,300
Nov 22, 201743.8544.5143.5544.4244.421,737,500
Nov 21, 201743.9444.1343.3043.8943.893,038,100
Nov 20, 201743.9344.5043.5943.9743.972,483,500
Nov 17, 201745.4045.8445.1445.3445.342,243,900
Nov 16, 201745.6245.8144.9345.3645.362,006,100
Nov 15, 201745.7845.8644.8545.3245.322,233,200
Nov 14, 201745.2046.3345.0646.1646.162,901,100
Nov 13, 201744.4245.0544.1744.9344.931,172,400
Nov 10, 201744.6945.2944.6844.7744.771,222,000
Nov 09, 201745.0245.3544.4144.8544.851,340,200
Nov 08, 201745.4145.7245.1645.4545.452,769,900
Nov 07, 201744.6645.7044.6645.4545.452,673,900
Nov 06, 201743.6244.5143.2244.4844.482,700,700
Nov 03, 201741.2944.0141.2943.8243.824,374,000
Nov 02, 201743.6443.6440.7740.9240.923,164,700
Nov 01, 201743.8044.0142.3042.4742.471,588,400
Oct 31, 201743.1843.8843.1843.7843.781,462,600
Oct 30, 201743.0243.2242.7043.1143.11982,100
Oct 27, 201742.6143.2442.0243.1943.191,287,500
Oct 26, 201742.2042.6841.9142.2642.261,290,300
Oct 25, 201743.0043.0342.1242.2542.251,220,900
Oct 24, 201743.0043.1642.9342.9742.97803,400
Oct 23, 201743.1743.3442.9043.1443.141,462,500
Oct 20, 201743.2943.5042.9743.2043.201,054,000
Oct 19, 201742.4143.1542.3943.1043.102,380,700
Oct 18, 201741.7742.8841.6842.6042.602,728,100
Oct 17, 201741.9041.9041.2941.4141.411,605,900
Oct 16, 201741.9742.0141.7741.7841.781,119,900
Oct 13, 201742.0943.2041.6041.9741.971,230,800
Oct 12, 201742.5742.6642.1742.1942.191,098,300
Oct 11, 201742.8742.9042.5142.7942.791,208,800
Oct 10, 201742.9043.0042.4342.7842.78785,700
Oct 09, 201742.8542.9742.6742.8542.851,073,500
Oct 06, 201742.8843.1942.7642.8242.821,261,200
Oct 05, 201743.0943.1742.3742.8842.881,841,300
Oct 04, 201742.7943.2042.6743.0543.051,211,300
Oct 03, 201743.0543.0541.9142.6642.663,580,700
Oct 02, 201743.0043.2242.5842.8142.812,668,100
Sep 29, 201743.2143.6443.0943.5543.551,363,500
Sep 28, 201742.9543.4842.8843.1643.16900,500
Sep 27, 201742.6243.1942.5943.0143.011,552,200
Sep 26, 201742.9143.2742.3742.5942.593,268,900
Sep 25, 201743.2843.4542.6742.8442.843,218,100
Sep 22, 201743.4243.8643.3643.5043.501,171,600
Sep 21, 201743.0943.8042.8343.5843.581,458,900
Sep 20, 201743.3543.5442.8743.1243.121,487,100
Sep 19, 201742.2843.2742.2443.1943.191,243,400
Sep 18, 201742.0942.5641.9342.1742.171,279,300
Sep 15, 201741.5242.1641.4342.0942.092,067,400
Sep 14, 201741.3941.6241.1541.4841.481,003,700
Sep 13, 201741.5741.6841.4241.4541.45945,400
Sep 12, 201741.1741.5841.0641.5241.521,546,800
Sep 11, 201740.7841.3740.7841.1641.161,729,900
Sep 08, 201740.1440.7740.0940.6140.611,421,700
Sep 07, 201740.1540.4240.1040.1840.181,788,000
Sep 06, 201740.3340.5240.1940.2240.221,186,300
Sep 05, 201739.9940.3139.9440.2440.241,423,700
Sep 01, 201740.0440.3340.0040.1040.10974,300
Aug 31, 201739.7140.1839.5539.9639.961,803,500
Aug 30, 201738.9439.5738.9139.4839.481,945,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...