Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.78	42.94	41.71	42.19	8,390,189	-1.63(-3.73%)
Feb 25, 2022	43.29	43.88	42.34	43.82	7,328,633	+0.93(+2.16%)
Feb 24, 2022	42.30	43.18	41.39	42.90	12,024,009	-1.55(-3.48%)
Feb 23, 2022	45.36	45.75	44.31	44.44	6,287,971	-0.27(-0.59%)
Feb 22, 2022	45.94	45.94	43.78	44.71	8,870,405	-1.67(-3.61%)
Feb 18, 2022				46.38	0	+0.06(+0.13%)
Feb 17, 2022	46.26	47.08	45.99	46.32	6,606,165	-0.54(-1.16%)
Feb 16, 2022	46.47	47.51	46.13	46.86	6,169,432	-0.15(-0.31%)
Feb 15, 2022	46.48	47.23	46.21	47.01	8,786,728	+1.53(+3.35%)
Feb 14, 2022	44.51	46.80	44.44	45.49	9,589,661	+1.03(+2.32%)
Feb 11, 2022	45.94	46.58	44.16	44.45	7,368,318	-1.47(-3.19%)
Feb 10, 2022	45.33	46.63	45.19	45.92	6,652,868	-0.06(-0.13%)
Feb 09, 2022	45.21	46.17	45.01	45.98	6,477,554	+0.94(+2.10%)
Feb 08, 2022	45.07	45.74	44.28	45.03	8,399,182	+0.25(+0.55%)
Feb 07, 2022	43.72	45.23	43.59	44.79	8,507,657	+1.28(+2.94%)
Feb 04, 2022	42.97	43.83	42.60	43.51	5,566,358	+0.29(+0.66%)
Feb 03, 2022	43.40		43.16	43.22	5,352,448	-0.83(-1.88%)
Feb 02, 2022	43.90	44.98	43.60	44.05	10,502,108	+0.10(+0.22%)

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.