Indicators

Las Vegas Sands (NY: LVS )

46.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	48.31	48.57	46.70	47.34	11,282,138	-0.97(-2.02%)
Jan 28, 2021	48.41	49.86	47.06	48.31	15,131,952	+0.04(+0.08%)
Jan 27, 2021	50.78	51.17	46.76	48.27	15,151,617	-3.33(-6.45%)
Jan 26, 2021	52.15	52.75	51.57	51.60	6,911,217	-0.55(-1.06%)
Jan 25, 2021	52.68	52.68	50.81	52.15	9,253,291	-1.18(-2.21%)
Jan 22, 2021	53.64	53.89	52.68	53.33	5,070,826	-1.18(-2.17%)
Jan 21, 2021	53.40	55.00	53.28	54.51	5,107,026	+0.94(+1.75%)
Jan 20, 2021	53.76	54.49	53.24	53.58	5,984,412	-0.02(-0.04%)
Jan 19, 2021	53.05	53.85	51.51	53.60	8,229,857	+0.99(+1.89%)
Jan 15, 2021	54.50	54.86	52.49	52.60	9,671,783	-2.20(-4.02%)
Jan 14, 2021	54.92	55.29	53.27	54.81	7,879,246	+0.37(+0.69%)
Jan 13, 2021	55.45	55.66	53.23	54.43	8,463,630	-1.30(-2.33%)
Jan 12, 2021	56.01	56.35	54.88	55.73	5,112,280	+0.21(+0.37%)
Jan 11, 2021	55.99	56.11	55.18	55.53	5,231,117	-1.49(-2.61%)
Jan 08, 2021	57.37	58.85	56.12	57.01	6,969,198	-0.23(-0.40%)
Jan 07, 2021	57.58	58.01	56.73	57.24	4,759,945	-0.38(-0.67%)
Jan 06, 2021	58.12	59.31	57.07	57.62	4,118,305	-0.89(-1.51%)
Jan 05, 2021	56.88	58.75	56.81	58.51	2,925,063	+1.47(+2.57%)

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.