Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.10	43.22		43.11	6,231,675	+0.68(+1.60%)
Jan 28, 2022	41.67	42.49	41.16	42.43	7,152,697	+1.01(+2.45%)
Jan 27, 2022	43.53	43.59	41.14	41.42	9,739,587	-2.01(-4.62%)
Jan 26, 2022	44.55	44.78	43.12	43.43	9,324,025	-0.74(-1.67%)
Jan 25, 2022	43.31	44.56	42.35	44.17	10,025,860	-0.02(-0.04%)
Jan 24, 2022	42.13	44.28	41.25	44.19	16,764,815	+1.12(+2.61%)
Jan 21, 2022	42.98	44.26	42.23	43.06	14,604,322	+0.14(+0.32%)
Jan 20, 2022	43.47	44.31	42.82	42.93	9,983,053	-0.31(-0.71%)
Jan 19, 2022	43.28	44.16	42.58	43.23	14,393,954	+0.68(+1.59%)
Jan 18, 2022	41.91	43.59	41.20	42.55	20,526,884	+0.24(+0.57%)
Jan 14, 2022				42.32	0	+5.25(+14.15%)
Jan 13, 2022	38.33	38.87	37.00	37.07	7,152,115	-1.27(-3.31%)
Jan 12, 2022	38.63	38.88	37.75	38.34	7,042,504	+0.10(+0.26%)
Jan 11, 2022	37.03	38.80	36.68	38.24	17,297,950	+2.38(+6.64%)
Jan 10, 2022	36.43	36.93	34.82	35.86	9,503,581	-1.45(-3.88%)
Jan 07, 2022	37.28	38.00	37.21	37.31	5,920,555	+0.07(+0.19%)
Jan 06, 2022	36.75	37.73	36.26	37.24	5,675,517	+0.85(+2.33%)
Jan 05, 2022	37.89	38.25	36.30	36.39	8,211,541	-1.66(-4.37%)
Jan 04, 2022	38.74	38.98	37.83	38.05	6,226,259	-0.19(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.