Indicators

Las Vegas Sands (NY: LVS )

46.77 +0.05 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.05	39.19	38.62	38.68	9,670,477	-0.17(-0.43%)
May 28, 2015	38.44	39.04	38.22	38.85	5,651,494	+0.38(+0.99%)
May 27, 2015	38.16	38.58	37.78	38.47	6,602,488	+0.47(+1.24%)
May 26, 2015	39.26	39.30	37.73	38.00	11,007,672	-1.54(-3.89%)
May 22, 2015	40.03	39.54	39.54	39.54	4,587,675	-0.45(-1.12%)
May 21, 2015	39.46	40.15	39.43	39.99	4,897,483	+0.62(+1.57%)
May 20, 2015	38.58	39.66	38.51	39.37	6,308,821	+0.97(+2.52%)
May 19, 2015	38.54	38.63	38.14	38.40	4,259,658	-0.15(-0.39%)
May 18, 2015	38.33	38.81	38.29	38.56	6,937,471	-0.24(-0.61%)
May 15, 2015	39.20	39.42	38.71	38.79	5,607,683	-0.43(-1.11%)
May 14, 2015	39.89	39.91	39.14	39.23	4,352,694	-0.38(-0.96%)
May 13, 2015	39.79	40.25	39.42	39.61	5,565,226	-0.04(-0.10%)
May 12, 2015	39.35	40.00	39.05	39.64	4,260,780	+0.18(+0.46%)
May 11, 2015	40.06	40.10	39.45	39.46	4,588,098	-0.68(-1.69%)
May 08, 2015	40.24	40.33	39.67	40.14	4,559,845	+0.43(+1.09%)
May 07, 2015	39.73	40.39	39.62	39.70	5,553,658	+0.02(+0.04%)
May 06, 2015	40.66	40.71	39.31	39.69	6,597,185	-0.70(-1.73%)
May 05, 2015	40.69	40.97	39.96	40.39	5,746,774	-0.31(-0.77%)
May 04, 2015	40.69	41.65	40.59	40.70	9,533,030	+0.47(+1.17%)

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.