Liberty Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.84	13.43	12.84	13.38	13.38	3.64%	1,597,882
Nov 19, 2024	12.25	12.94	12.17	12.91	12.91	5.04%	2,346,547
Nov 18, 2024	12.47	12.59	12.10	12.29	12.29	-1.29%	2,803,267
Nov 15, 2024	12.77	12.77	12.28	12.45	12.45	-2.05%	3,175,969
Nov 14, 2024	12.18	12.85	12.18	12.71	12.71	4.10%	2,857,185
Nov 13, 2024	11.25	12.78	11.25	12.21	12.21	-42.13%	4,473,039
Nov 12, 2024	20.93	21.16	20.73	21.10	21.10	0.09%	1,766,374
Nov 11, 2024	20.60	21.10	20.60	21.08	21.08	2.48%	2,018,101
Nov 8, 2024	20.32	20.61	20.28	20.57	20.57	0.73%	1,303,715
Nov 7, 2024	20.52	20.69	20.11	20.42	20.42	-0.49%	717,532
Nov 6, 2024	21.20	21.37	20.45	20.52	20.52	-2.15%	1,505,364
Nov 5, 2024	21.00	21.16	20.84	20.97	20.97	0.05%	1,106,494
Nov 4, 2024	21.33	21.37	20.79	20.96	20.96	-1.60%	1,040,522
Nov 1, 2024	20.85	21.65	20.76	21.30	21.30	3.30%	1,598,574
Oct 31, 2024	20.64	20.81	20.54	20.62	20.62	0.05%	1,476,314
Oct 30, 2024	21.23	21.45	20.59	20.61	20.61	-3.33%	1,634,343
Oct 29, 2024	21.46	21.56	21.27	21.32	21.32	-0.84%	1,337,830
Oct 28, 2024	21.52	21.86	21.38	21.50	21.50	0.33%	979,039
Oct 25, 2024	21.25	21.55	21.18	21.43	21.43	0.85%	997,851
Oct 24, 2024	21.38	21.42	21.18	21.25	21.25	-0.56%	1,157,688
Oct 23, 2024	21.49	21.55	21.24	21.37	21.37	-0.84%	812,386
Oct 22, 2024	21.34	21.66	21.34	21.55	21.55	0.51%	1,526,240
Oct 21, 2024	21.71	21.88	21.43	21.44	21.44	-1.29%	803,830
Oct 18, 2024	22.04	22.10	21.66	21.72	21.72	-0.91%	742,635
Oct 17, 2024	21.47	21.93	21.47	21.92	21.92	0.97%	1,205,374
Oct 16, 2024	21.38	21.79	21.31	21.71	21.71	2.36%	940,411
Oct 15, 2024	21.26	21.48	21.18	21.21	21.21	0.24%	1,028,232
Oct 14, 2024	21.03	21.30	20.87	21.16	21.16	-0.14%	789,690
Oct 11, 2024	21.51	21.73	21.11	21.19	21.19	-1.30%	1,033,485
Oct 10, 2024	21.48	21.80	21.42	21.47	21.47	-0.56%	843,464
Oct 9, 2024	21.66	21.81	21.54	21.59	21.59	-0.32%	752,257
Oct 8, 2024	21.41	21.72	21.33	21.66	21.66	1.55%	806,219
Oct 7, 2024	21.70	21.93	21.24	21.33	21.33	-1.48%	942,684
Oct 4, 2024	21.82	21.91	21.60	21.65	21.65	-0.46%	629,957
Oct 3, 2024	21.89	22.07	21.71	21.75	21.75	-1.67%	782,889
Oct 2, 2024	21.68	22.14	21.68	22.12	22.12	1.28%	744,407
Oct 1, 2024	21.59	22.05	21.47	21.84	21.84	1.06%	1,090,535
Sep 30, 2024	21.75	21.89	21.48	21.61	21.61	-0.73%	1,008,259
Sep 27, 2024	21.80	21.94	21.71	21.77	21.77	0.05%	744,043
Sep 26, 2024	21.54	21.78	21.47	21.76	21.76	1.30%	773,900
Sep 25, 2024	21.68	22.05	21.46	21.48	21.48	-1.06%	1,169,229
Sep 24, 2024	21.21	21.81	21.07	21.71	21.71	2.74%	958,392
Sep 23, 2024	21.12	21.20	21.04	21.13	21.13	-	1,046,174
Sep 20, 2024	21.22	21.27	20.93	21.13	21.13	-0.42%	4,892,676
Sep 19, 2024	21.13	21.28	20.95	21.22	21.22	1.24%	1,429,127
Sep 18, 2024	20.80	21.36	20.76	20.96	20.96	0.87%	1,143,857
Sep 17, 2024	20.71	20.88	20.61	20.78	20.78	-0.24%	1,331,202
Sep 16, 2024	20.55	20.85	20.29	20.83	20.83	1.96%	1,260,477
Sep 13, 2024	20.30	20.47	20.09	20.43	20.43	1.64%	1,097,240
Sep 12, 2024	19.85	20.14	19.85	20.10	20.10	1.01%	875,855
Sep 11, 2024	20.24	20.24	19.70	19.90	19.90	-1.53%	1,176,649
Sep 10, 2024	20.30	20.30	19.85	20.21	20.21	-0.44%	897,473
Sep 9, 2024	20.13	20.36	20.03	20.30	20.30	-0.05%	1,264,412
Sep 6, 2024	20.62	20.69	20.03	20.31	20.31	-1.69%	1,323,408
Sep 5, 2024	20.54	20.99	20.22	20.66	20.66	1.13%	1,217,947
Sep 4, 2024	19.68	20.51	19.64	20.43	20.43	3.97%	1,435,421
Sep 3, 2024	19.60	19.68	19.40	19.65	19.65	-0.10%	2,122,155
Aug 30, 2024	19.66	19.73	19.46	19.67	19.67	0.36%	2,377,412
Aug 29, 2024	19.80	19.92	19.58	19.60	19.60	-0.76%	1,607,524
Aug 28, 2024	20.02	20.08	19.69	19.75	19.75	-1.74%	1,444,764
Aug 27, 2024	19.88	20.18	19.84	20.10	20.10	0.65%	981,274
Aug 26, 2024	19.52	20.01	19.49	19.97	19.97	2.62%	1,007,729
Aug 23, 2024	19.49	19.74	19.39	19.46	19.46	0.67%	886,118
Aug 22, 2024	19.62	19.71	19.30	19.33	19.33	-1.28%	1,164,013
Aug 21, 2024	19.51	19.58	19.24	19.58	19.58	0.88%	827,366
Aug 20, 2024	19.49	19.52	19.31	19.41	19.41	-0.41%	904,298
Aug 19, 2024	19.16	19.59	19.02	19.49	19.49	2.10%	963,231
Aug 16, 2024	19.26	19.30	19.05	19.09	19.09	-1.04%	974,185
Aug 15, 2024	19.42	19.55	19.26	19.29	19.29	0.36%	1,056,809
Aug 14, 2024	19.52	19.52	19.19	19.22	19.22	-1.59%	824,888
Aug 13, 2024	19.19	19.55	19.19	19.53	19.53	1.98%	847,695
Aug 12, 2024	19.58	19.61	19.09	19.15	19.15	-1.54%	1,050,131
Aug 9, 2024	19.38	19.50	19.21	19.45	19.45	0.78%	1,143,729
Aug 8, 2024	19.27	19.37	19.04	19.30	19.30	0.57%	1,201,934
Aug 7, 2024	19.38	19.51	19.10	19.19	19.19	0.58%	1,450,377
Aug 6, 2024	18.95	19.23	18.82	19.08	19.08	1.06%	1,713,430
Aug 5, 2024	18.58	19.20	18.35	18.88	18.88	-3.43%	1,178,874
Aug 2, 2024	19.61	19.84	19.06	19.55	19.55	-1.06%	1,130,273
Aug 1, 2024	19.94	20.16	19.63	19.76	19.76	-1.74%	1,365,458
Jul 31, 2024	20.56	20.76	20.09	20.11	20.11	-2.28%	1,692,544
Jul 30, 2024	20.30	20.68	20.12	20.58	20.58	1.73%	1,533,143
Jul 29, 2024	19.86	20.31	19.69	20.23	20.23	1.86%	1,935,405
Jul 26, 2024	19.43	20.06	18.80	19.86	19.86	3.55%	2,309,245
Jul 25, 2024	19.08	19.52	18.73	19.18	19.18	1.11%	1,495,957
Jul 24, 2024	19.41	19.49	18.95	18.97	18.97	-2.12%	1,166,809
Jul 23, 2024	19.14	19.49	19.05	19.38	19.38	0.62%	1,279,387
Jul 22, 2024	19.11	19.32	18.21	19.26	19.26	0.78%	1,224,193
Jul 19, 2024	19.12	19.41	19.09	19.11	19.11	-0.98%	1,341,882
Jul 18, 2024	19.49	19.87	18.95	19.30	19.30	-0.92%	1,428,819
Jul 17, 2024	19.24	19.57	19.24	19.48	19.48	0.46%	1,471,737
Jul 16, 2024	19.15	19.45	19.12	19.39	19.39	1.84%	1,264,545
Jul 15, 2024	18.96	19.21	18.87	19.04	19.04	0.11%	1,479,945
Jul 12, 2024	19.00	19.23	18.99	19.02	19.02	0.74%	1,265,759
Jul 11, 2024	18.82	18.93	18.64	18.88	18.88	1.72%	1,151,241
Jul 10, 2024	18.58	18.74	18.52	18.56	18.56	-	1,542,618
Jul 9, 2024	18.12	18.67	18.06	18.56	18.56	2.43%	2,081,259
Jul 8, 2024	18.04	18.27	18.03	18.12	18.12	0.61%	2,054,512
Jul 5, 2024	18.09	18.27	17.88	18.01	18.01	-0.50%	2,078,848
Jul 3, 2024	18.22	18.35	18.09	18.10	18.10	-0.66%	817,602
Jul 2, 2024	18.00	18.28	17.83	18.22	18.22	1.22%	1,393,941