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, 2019	56.11	56.92	55.87	56.35	4,154,608	+0.00(+0.00%)
Feb 27, 2019	56.67	56.88	55.93	56.35	3,534,035	-0.32(-0.57%)
Feb 26, 2019	55.96	57.39	55.88	56.67	3,327,393	+0.65(+1.16%)
Feb 25, 2019	56.92	57.01	56.00	56.02	3,599,674	-0.50(-0.88%)
Feb 22, 2019	56.68	57.09	56.06	56.52	2,329,513	+0.09(+0.16%)
Feb 21, 2019	56.24	56.71	55.75	56.43	2,629,131	+0.15(+0.26%)
Feb 20, 2019	56.12	56.72	55.34	56.28	4,834,327	+0.18(+0.33%)
Feb 19, 2019	55.56	56.73	55.56	56.10	5,355,476	+0.77(+1.39%)
Feb 15, 2019	54.58	55.41	53.92	55.33	2,989,778	+0.86(+1.58%)
Feb 14, 2019	54.52	54.85	52.71	54.46	5,549,249	-0.92(-1.66%)
Feb 13, 2019	55.61	55.92	55.06	55.38	2,299,530	+0.22(+0.40%)
Feb 12, 2019	55.04	56.04	54.90	55.16	2,992,245	+0.49(+0.89%)
Feb 11, 2019	54.60	55.00	53.87	54.67	2,824,836	+0.54(+1.00%)
Feb 08, 2019	54.16	54.85	53.59	54.13	2,538,265	-0.40(-0.74%)
Feb 07, 2019	55.40	55.68	54.16	54.54	4,096,353	-1.29(-2.32%)
Feb 06, 2019	54.81	56.15	54.81	55.83	4,234,980	+1.11(+2.03%)
Feb 05, 2019	54.23	54.77	54.13	54.72	2,515,599	+0.50(+0.93%)
Feb 04, 2019	54.86	55.00	53.97	54.22	1,890,238	-0.72(-1.32%)

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.