Caesars Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | 15 |
| 2024-11-11 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-11-08 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-11-07 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-11-06 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-11-05 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-11-04 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-11-01 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2024-10-31 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 10 |
| 2024-10-30 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2024-10-29 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2024-10-28 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2024-10-25 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2024-10-24 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2024-10-23 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2024-10-22 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 1 |
| 2024-10-21 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 0 |
| 2024-10-18 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 0 |
| 2024-10-17 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 0 |
| 2024-10-16 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 0 |
| 2024-10-15 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 2,150 |
| 2024-10-14 | 24.440 | 24.440 | 24.440 | 24.440 | 24.440 | 0 |
| 2024-10-11 | 24.440 | 24.440 | 24.440 | 24.440 | 24.440 | 0 |
| 2024-10-10 | 24.440 | 24.440 | 24.440 | 24.440 | 24.440 | 1 |
| 2024-10-09 | 24.280 | 25.120 | 24.280 | 24.940 | 24.940 | 583 |
| 2024-10-08 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-10-07 | 24.340 | 24.340 | 24.200 | 24.200 | 24.200 | 12 |
| 2024-10-04 | 24.000 | 24.300 | 23.980 | 24.300 | 24.300 | 121 |
| 2024-10-03 | 23.760 | 23.900 | 23.760 | 23.900 | 23.900 | 76 |
| 2024-10-02 | 23.380 | 23.680 | 23.380 | 23.680 | 23.680 | 2,225 |
| 2024-10-01 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 0 |
| 2024-09-30 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 0 |
| 2024-09-27 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 0 |
| 2024-09-26 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 0 |
| 2024-09-25 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 0 |
| 2024-09-24 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 0 |
| 2024-09-23 | 23.000 | 23.000 | 22.770 | 22.920 | 22.920 | 55 |
| 2024-09-20 | 22.580 | 22.700 | 22.580 | 22.700 | 22.700 | 100 |
| 2024-09-19 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 0 |
| 2024-09-18 | 21.970 | 22.460 | 21.970 | 22.460 | 22.460 | 53 |
| 2024-09-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-09-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 50 |
| 2024-09-13 | 21.500 | 21.570 | 21.500 | 21.570 | 21.570 | 55 |
| 2024-09-12 | 20.360 | 20.360 | 20.360 | 20.360 | 20.360 | 1 |
| 2024-09-11 | 20.000 | 20.430 | 19.920 | 20.430 | 20.430 | 101 |
| 2024-09-10 | 19.980 | 20.430 | 19.980 | 20.430 | 20.430 | 5,100 |
| 2024-09-09 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-09-06 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-09-05 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-09-04 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-09-03 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-09-02 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-08-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-08-29 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-08-28 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-08-27 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-08-26 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 50 |
| 2024-08-23 | 20.500 | 21.330 | 20.500 | 21.330 | 21.330 | 150 |
| 2024-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.