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 (%)
Sep 28, 2018	53.94	54.21	53.43	53.68	5,528,104	-0.39(-0.72%)
Sep 27, 2018	53.79	54.32	53.42	54.07	2,957,810	-0.05(-0.10%)
Sep 26, 2018	54.83	55.10	54.06	54.13	3,407,335	-0.76(-1.38%)
Sep 25, 2018	54.74	55.12	54.55	54.89	3,578,422	+0.18(+0.33%)
Sep 24, 2018	54.70	54.84	54.14	54.70	4,182,299	-0.44(-0.80%)
Sep 21, 2018	55.51	55.92	55.09	55.15	4,745,953	-0.02(-0.03%)
Sep 20, 2018	55.51	55.77	55.07	55.17	6,072,265	+0.02(+0.03%)
Sep 19, 2018	54.96	55.33	54.81	55.15	5,799,671	+0.49(+0.89%)
Sep 18, 2018	54.87	55.01	54.14	54.66	4,289,982	-0.06(-0.12%)
Sep 17, 2018	54.81	55.22	54.60	54.72	4,347,890	-0.16(-0.29%)
Sep 14, 2018	55.64	56.04	54.47	54.88	5,090,240	+0.14(+0.26%)
Sep 13, 2018	55.18	55.72	54.58	54.74	4,192,636	+0.01(+0.02%)
Sep 12, 2018	53.55	54.93	53.46	54.73	7,035,560	+0.66(+1.22%)
Sep 11, 2018	53.87	54.16	52.83	54.07	6,872,144	-0.63(-1.14%)
Sep 10, 2018	54.30	54.92	54.25	54.70	6,430,917	+0.52(+0.96%)
Sep 07, 2018	53.94	54.71	53.40	54.18	8,360,802	-0.41(-0.75%)
Sep 06, 2018	56.09	56.15	54.13	54.59	11,239,056	-1.81(-3.22%)
Sep 05, 2018	57.35	57.39	56.35	56.40	9,577,479	-1.24(-2.16%)

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.