Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.29 40.04 38.24 38.37 8,936,959 -0.92(-2.34%)
Oct 28, 2021 39.73 39.75 38.74 39.28 6,903,029 -0.55(-1.39%)
Oct 27, 2021 38.65 40.52 38.37 39.84 10,708,257 +1.26(+3.25%)
Oct 26, 2021 38.22 38.58 6,951,617 +1.03(+2.74%)
Oct 25, 2021 37.85 38.16 37.28 37.55 7,130,324 -0.01(-0.03%)
Oct 22, 2021 38.21 38.35 37.38 37.56 6,585,376 -0.76(-1.99%)
Oct 21, 2021 38.28 39.03 37.90 38.33 14,037,583 -0.74(-1.90%)
Oct 20, 2021 40.09 40.43 38.80 39.07 10,790,282 -0.77(-1.94%)
Oct 19, 2021 39.75 39.89 39.25 39.84 5,464,421 +0.26(+0.65%)
Oct 18, 2021 39.65 40.11 39.12 39.58 5,302,404 -0.06(-0.15%)
Oct 15, 2021 40.19 40.55 39.57 39.64 5,430,274 -0.27(-0.67%)
Oct 14, 2021 40.10 40.41 39.50 39.91 6,008,342 +0.32(+0.80%)
Oct 13, 2021 39.59 39.69 38.86 39.59 5,579,165 -0.18(-0.45%)
Oct 12, 2021 38.83 40.11 38.64 39.77 10,564,053 +1.13(+2.92%)
Oct 11, 2021 37.79 39.53 37.76 38.64 10,478,119 +0.86(+2.28%)
Oct 08, 2021 36.87 37.88 36.63 37.78 8,227,486 +1.09(+2.96%)
Oct 07, 2021 36.71 37.26 36.24 36.69 12,900,994 +0.37(+1.01%)
Oct 06, 2021 36.68 37.00 36.10 36.33 12,112,522 -0.71(-1.92%)
Oct 05, 2021 36.67 37.57 36.28 37.04 7,718,194 +0.55(+1.52%)
Oct 04, 2021 37.65 37.91 36.29 36.49 7,202,615 -1.26(-3.33%)
Oct 01, 2021 36.85 37.96 36.65 37.74 8,213,166 +1.56(+4.32%)
Sep 30, 2021 36.08 36.64 35.81 36.18 6,757,899 +0.20(+0.55%)
Sep 29, 2021 36.97 37.13 35.97 35.98 8,422,184 -0.89(-2.41%)
Sep 28, 2021 37.47 38.08 36.78 36.87 6,544,050 -0.59(-1.58%)
Sep 27, 2021 36.48 38.14 36.44 37.47 10,954,061 +0.99(+2.71%)
Sep 24, 2021 36.87 37.70 36.18 36.48 12,346,790 -0.38(-1.02%)
Sep 23, 2021 36.16 37.30 35.90 36.85 10,510,719 +1.15(+3.21%)
Sep 22, 2021 35.46 36.45 35.45 35.71 12,543,678 +0.52(+1.49%)
Sep 21, 2021 37.49 37.90 35.19 35.18 15,768,666 -2.08(-5.57%)
Sep 20, 2021 36.48 37.82 36.48 37.26 14,878,664 -0.47(-1.26%)
Sep 17, 2021 37.01 37.83 37.01 37.73 17,964,262 +0.64(+1.73%)
Sep 16, 2021 36.66 37.36 36.03 37.09 22,433,466 -0.52(-1.39%)
Sep 15, 2021 36.13 37.84 35.74 37.61 30,701,278 -0.65(-1.70%)
Sep 14, 2021 38.85 39.35 36.51 38.27 52,402,336 -4.13(-9.75%)
Sep 13, 2021 41.54 42.62 41.25 42.40 6,317,559 +1.04(+2.51%)
Sep 10, 2021 43.35 43.49 41.36 41.36 7,147,299 -1.81(-4.19%)
Sep 09, 2021 43.39 44.00 43.01 43.17 4,592,563 -0.27(-0.61%)
Sep 08, 2021 44.33 45.00 42.97 43.44 6,928,484 -0.98(-2.20%)
Sep 07, 2021 42.95 44.66 42.48 44.41 7,566,303 +1.78(+4.17%)
Sep 03, 2021 43.28 43.51 42.36 42.64 5,821,931 -0.87(-2.00%)
Sep 02, 2021 43.69 44.24 43.29 43.51 5,298,660 -0.11(-0.25%)
Sep 01, 2021 44.61 44.84 43.57 43.61 7,548,518 -0.48(-1.10%)
Aug 31, 2021 43.15 44.30 42.97 44.10 9,747,461 +1.16(+2.69%)
Aug 30, 2021 43.56 43.78 42.79 42.94 5,526,705 -0.46(-1.07%)
Aug 27, 2021 42.55 43.55 42.50 43.41 7,446,727 +0.88(+2.07%)
Aug 26, 2021 42.62 43.61 42.16 42.53 8,262,601 -0.22(-0.51%)
Aug 25, 2021 42.38 42.87 41.61 42.74 11,746,970 +0.51(+1.22%)
Aug 24, 2021 40.42 42.34 40.32 42.23 24,475,478 +2.96(+7.53%)
Aug 23, 2021 38.10 39.31 37.75 39.27 13,151,341 +2.16(+5.81%)
Aug 20, 2021 36.30 37.36 36.18 37.12 8,998,549 +0.77(+2.12%)
Aug 19, 2021 37.56 37.58 36.00 36.35 20,041,902 -1.53(-4.05%)
Aug 18, 2021 38.27 38.60 37.69 37.88 7,009,064 -0.32(-0.83%)
Aug 17, 2021 38.45 38.59 37.74 38.20 8,257,194 -0.70(-1.80%)
Aug 16, 2021 39.19 39.35 38.62 38.90 7,055,473 -0.60(-1.53%)
Aug 13, 2021 40.27 40.33 39.36 39.50 5,595,686 -0.82(-2.03%)
Aug 12, 2021 40.68 40.73 39.97 40.32 5,998,414 -0.20(-0.49%)
Aug 11, 2021 40.43 40.69 39.93 40.52 7,070,744 +0.02(+0.05%)
Aug 10, 2021 40.26 40.80 40.02 40.50 6,530,941 +0.33(+0.81%)
Aug 09, 2021 40.37 40.38 39.05 40.17 8,251,148 -0.23(-0.56%)
Aug 06, 2021 40.51 41.04 40.16 40.40 7,012,256 +0.10(+0.25%)
Aug 05, 2021 38.67 40.65 38.62 40.30 11,832,845 +1.89(+4.92%)
Aug 04, 2021 39.36 39.94 38.30 38.41 11,854,228 -1.26(-3.16%)
Aug 03, 2021 40.90 40.99 39.09 39.67 16,366,238 -1.36(-3.32%)
Aug 02, 2021 42.40 42.67 40.97 41.03 11,097,208 -0.83(-1.98%)
Jul 30, 2021 42.11 43.14 41.72 41.86 7,807,250 -0.63(-1.49%)
Jul 29, 2021 44.08 44.25 42.41 42.50 16,465,754 -1.50(-3.42%)
Jul 28, 2021 43.75 44.65 43.14 44.00 13,267,039 +0.88(+2.04%)
Jul 27, 2021 44.08 44.54 42.65 43.12 11,942,662 -1.71(-3.81%)
Jul 26, 2021 44.82 44.90 43.68 44.83 13,413,535 -0.42(-0.92%)
Jul 23, 2021 46.52 46.99 45.18 45.25 11,828,123 -1.43(-3.07%)
Jul 22, 2021 47.41 47.49 46.23 46.68 13,528,064 -2.17(-4.45%)
Jul 21, 2021 47.66 49.06 47.51 48.85 7,582,636 +1.62(+3.43%)
Jul 20, 2021 46.63 47.65 46.25 47.23 6,908,694 +0.43(+0.93%)
Jul 19, 2021 45.83 47.40 45.63 46.80 7,083,231 -0.47(-1.00%)
Jul 16, 2021 49.21 49.27 47.18 47.27 6,536,034 -1.60(-3.28%)
Jul 15, 2021 49.10 49.36 48.46 48.87 4,684,015 -0.67(-1.36%)
Jul 14, 2021 50.09 50.48 49.38 49.55 3,676,011 -0.37(-0.73%)
Jul 13, 2021 50.05 50.37 49.59 49.91 4,094,618 -0.52(-1.04%)
Jul 12, 2021 50.07 50.66 49.84 50.44 3,578,734 -0.31(-0.60%)
Jul 09, 2021 50.21 51.08 49.94 50.74 4,447,358 +1.07(+2.15%)
Jul 08, 2021 49.22 50.38 48.93 49.67 6,591,548 -0.59(-1.18%)
Jul 07, 2021 51.40 51.40 49.71 50.27 5,062,118 -0.67(-1.32%)
Jul 06, 2021 52.40 52.52 50.83 50.94 4,270,793 -1.52(-2.90%)
Jul 02, 2021 52.57 52.64 51.94 52.46 4,229,735 -0.06(-0.11%)
Jul 01, 2021 52.24 52.95 52.18 52.52 5,370,684 +0.43(+0.84%)
Jun 30, 2021 51.34 52.39 51.25 52.09 9,510,895 +1.49(+2.95%)
Jun 29, 2021 50.93 51.36 50.48 50.59 4,393,821 -0.19(-0.37%)
Jun 28, 2021 51.65 51.79 50.42 50.78 6,885,931 -1.29(-2.49%)
Jun 25, 2021 51.40 52.44 51.24 52.08 12,593,209 +0.75(+1.46%)
Jun 24, 2021 53.21 53.21 50.76 51.32 17,386,112 -1.43(-2.72%)
Jun 23, 2021 52.95 53.25 52.31 52.76 7,280,216 -0.23(-0.43%)
Jun 22, 2021 53.38 53.45 52.84 52.99 6,422,883 -0.96(-1.78%)
Jun 21, 2021 52.85 54.04 52.19 53.94 4,643,715 +1.55(+2.96%)
Jun 18, 2021 52.59 53.08 52.31 52.39 7,829,178 -1.13(-2.11%)
Jun 17, 2021 54.09 54.96 53.50 53.52 6,296,734 -0.23(-0.42%)
Jun 16, 2021 53.88 54.42 53.26 53.75 4,089,839 +0.08(+0.15%)
Jun 15, 2021 53.53 53.93 53.10 53.67 7,185,797 +0.14(+0.26%)
Jun 14, 2021 54.99 55.16 53.48 53.53 5,893,036 -1.46(-2.66%)
Jun 11, 2021 54.76 55.01 54.21 54.99 2,882,451 +0.24(+0.43%)
Jun 10, 2021 54.36 54.96 53.95 54.76 6,666,675 +0.30(+0.54%)
Jun 09, 2021 55.37 55.61 54.31 54.46 6,779,904 -0.82(-1.48%)
Jun 08, 2021 56.21 56.24 54.81 55.28 6,813,920 -0.59(-1.06%)
Jun 07, 2021 55.62 55.88 55.35 55.87 3,913,466 +0.00(+0.00%)
Jun 04, 2021 56.55 56.64 55.35 55.87 5,829,101 -0.24(-0.42%)
Jun 03, 2021 57.70 57.96 56.09 56.11 6,232,648 -2.14(-3.67%)
Jun 02, 2021 58.91 58.91 57.72 58.24 5,202,009 -0.28(-0.47%)
Jun 01, 2021 57.92 58.60 57.34 58.52 5,991,813 +1.43(+2.51%)
May 28, 2021 57.72 57.94 56.82 57.09 5,710,001 -0.80(-1.38%)
May 27, 2021 58.49 58.67 57.70 57.89 4,733,031 -0.44(-0.76%)
May 26, 2021 57.34 59.15 57.21 58.33 6,720,999 +1.32(+2.32%)
May 25, 2021 57.41 57.58 56.48 57.01 4,511,110 -0.07(-0.12%)
May 24, 2021 57.35 57.47 56.49 57.08 5,371,680 +0.02(+0.03%)
May 21, 2021 57.63 58.00 57.02 57.06 5,085,969 -0.04(-0.07%)
May 20, 2021 55.57 57.16 55.51 57.10 8,182,838 +1.61(+2.90%)
May 19, 2021 54.85 55.56 54.66 55.49 4,526,868 -0.57(-1.02%)
May 18, 2021 56.44 57.38 56.02 56.06 4,271,957 -0.05(-0.09%)
May 17, 2021 56.28 56.54 54.91 56.11 5,059,724 -1.13(-1.97%)
May 14, 2021 55.37 57.65 54.88 57.24 7,340,930 +2.12(+3.84%)
May 13, 2021 54.54 55.60 54.02 55.12 11,093,972 +0.81(+1.49%)
May 12, 2021 55.09 56.17 54.22 54.31 7,130,010 -1.29(-2.31%)
May 11, 2021 56.29 56.52 55.16 55.60 6,185,549 -0.89(-1.58%)
May 10, 2021 57.37 58.08 56.45 56.48 5,494,096 -0.55(-0.97%)
May 07, 2021 56.77 57.70 56.59 57.04 4,378,378 +0.43(+0.75%)
May 06, 2021 58.40 58.45 55.91 56.61 7,595,057 -2.16(-3.68%)
May 05, 2021 59.30 59.65 58.44 58.78 5,617,291 +0.12(+0.20%)
May 04, 2021 59.91 60.14 57.98 58.66 4,040,325 -1.70(-2.82%)
May 03, 2021 60.62 61.10 60.02 60.36 3,230,634 -0.20(-0.33%)
Apr 30, 2021 60.30 60.63 59.45 60.56 3,836,585 +0.07(+0.11%)
Apr 29, 2021 61.68 62.13 59.66 60.49 4,263,095 -0.54(-0.89%)
Apr 28, 2021 60.30 61.20 59.65 61.03 3,670,224 +1.00(+1.66%)
Apr 27, 2021 58.62 60.45 58.25 60.03 8,975,998 +1.41(+2.41%)
Apr 26, 2021 59.45 60.00 58.46 58.62 3,355,884 -0.45(-0.77%)
Apr 23, 2021 58.03 59.26 57.74 59.07 5,648,256 +1.41(+2.45%)
Apr 22, 2021 57.60 59.37 57.09 57.66 12,237,547 -2.40(-4.00%)
Apr 21, 2021 58.93 60.49 58.12 60.06 5,602,202 +1.70(+2.91%)
Apr 20, 2021 59.66 59.66 57.48 58.36 6,028,965 -1.56(-2.61%)
Apr 19, 2021 60.57 60.73 59.62 59.92 3,085,644 -0.38(-0.62%)
Apr 16, 2021 60.99 61.46 60.12 60.30 4,759,163 -0.29(-0.47%)
Apr 15, 2021 60.76 61.20 60.25 60.59 2,580,317 -0.02(-0.03%)
Apr 14, 2021 60.34 61.41 60.13 60.61 3,628,238 +0.31(+0.51%)
Apr 13, 2021 60.00 60.71 59.04 60.30 4,000,664 -0.60(-0.99%)
Apr 12, 2021 61.02 61.17 60.47 60.90 2,747,728 -0.33(-0.53%)
Apr 09, 2021 61.32 61.59 60.58 61.23 3,269,585 -0.65(-1.05%)
Apr 08, 2021 61.55 62.04 61.05 61.88 2,324,578 +0.46(+0.76%)
Apr 07, 2021 62.87 63.04 61.03 61.42 3,982,673 -1.46(-2.33%)
Apr 06, 2021 62.10 63.59 61.93 62.88 4,295,812 +1.00(+1.61%)
Apr 05, 2021 62.06 62.75 61.80 61.88 3,130,480 +0.74(+1.21%)
Apr 01, 2021 60.59 61.52 60.21 61.14 3,963,743 +1.08(+1.79%)
Mar 31, 2021 60.54 60.70 59.59 60.06 4,321,020 -0.45(-0.75%)
Mar 30, 2021 59.26 61.01 59.09 60.52 3,655,307 +1.48(+2.51%)
Mar 29, 2021 59.92 60.38 58.57 59.04 3,432,163 -1.27(-2.10%)
Mar 26, 2021 60.30 60.47 58.67 60.30 3,707,506 +0.28(+0.46%)
Mar 25, 2021 57.80 60.10 57.11 60.02 4,290,214 +1.54(+2.64%)
Mar 24, 2021 59.04 60.48 58.43 58.48 5,046,322 -0.19(-0.32%)
Mar 23, 2021 61.09 61.77 58.37 58.67 8,903,675 -3.48(-5.60%)
Mar 22, 2021 62.85 63.14 61.81 62.15 4,257,588 -0.86(-1.36%)
Mar 19, 2021 63.84 64.27 62.97 63.01 6,707,702 -1.02(-1.59%)
Mar 18, 2021 65.14 65.45 63.84 64.03 3,312,200 -1.15(-1.76%)
Mar 17, 2021 63.61 65.24 63.61 65.17 3,382,885 +0.95(+1.48%)
Mar 16, 2021 65.50 65.86 63.75 64.23 4,201,970 -1.22(-1.86%)
Mar 15, 2021 63.37 65.46 63.07 65.44 7,609,663 +3.71(+6.00%)
Mar 12, 2021 62.20 62.88 61.63 61.73 3,946,445 -0.70(-1.12%)
Mar 11, 2021 61.74 63.55 61.17 62.44 4,686,546 +1.13(+1.84%)
Mar 10, 2021 61.25 62.12 60.81 61.31 5,052,179 -0.10(-0.16%)
Mar 09, 2021 62.84 62.86 61.20 61.41 6,339,945 -1.13(-1.80%)
Mar 08, 2021 62.30 63.65 61.56 62.53 5,369,255 +0.81(+1.31%)
Mar 05, 2021 62.04 62.46 58.46 61.72 10,559,867 +0.09(+0.14%)
Mar 04, 2021 65.00 65.38 60.50 61.64 10,365,135 -3.43(-5.27%)
Mar 03, 2021 65.53 65.99 63.90 65.07 10,150,210 +0.86(+1.34%)
Mar 02, 2021 62.37 64.45 62.33 64.21 6,576,054 +1.88(+3.01%)
Mar 01, 2021 63.75 63.75 62.02 62.33 4,410,241 +0.44(+0.72%)
Feb 26, 2021 61.79 62.77 60.82 61.88 5,783,810 +0.05(+0.08%)
Feb 25, 2021 63.99 64.40 61.45 61.83 6,414,378 -2.23(-3.49%)
Feb 24, 2021 63.76 64.24 62.66 64.07 7,636,495 +0.43(+0.67%)
Feb 23, 2021 63.43 64.20 60.16 63.64 15,240,625 +2.61(+4.28%)
Feb 22, 2021 60.48 62.83 60.17 61.03 11,737,740 +1.54(+2.59%)
Feb 19, 2021 57.79 59.89 57.74 59.49 8,756,391 +1.92(+3.33%)
Feb 18, 2021 57.03 57.92 56.14 57.57 6,655,328 +0.25(+0.43%)
Feb 17, 2021 56.48 58.32 56.00 57.33 6,019,739 +0.52(+0.92%)
Feb 16, 2021 56.01 57.03 55.23 56.80 7,393,513 +1.42(+2.57%)
Feb 12, 2021 53.83 55.63 53.60 55.38 5,052,931 +1.01(+1.85%)
Feb 11, 2021 54.81 55.18 53.92 54.37 4,095,549 -0.50(-0.92%)
Feb 10, 2021 53.97 55.63 53.90 54.87 6,182,022 +1.10(+2.04%)
Feb 09, 2021 54.62 54.62 53.49 53.78 7,512,820 -0.89(-1.63%)
Feb 08, 2021 54.81 54.94 53.41 54.67 8,256,373 -0.27(-0.49%)
Feb 05, 2021 54.57 55.97 54.09 54.93 13,157,448 +2.59(+4.95%)
Feb 04, 2021 53.45 53.68 51.76 52.34 6,688,526 -0.84(-1.58%)
Feb 03, 2021 51.67 53.72 51.43 53.18 13,512,265 +1.62(+3.14%)
Feb 02, 2021 49.18 52.09 48.85 51.56 10,201,845 +3.05(+6.30%)
Feb 01, 2021 48.44 49.42 47.94 48.51 8,466,666 +0.97(+2.04%)
Jan 29, 2021 48.52 48.77 46.90 47.54 11,233,996 -0.98(-2.02%)
Jan 28, 2021 48.62 50.07 47.26 48.52 15,067,382 +0.04(+0.08%)
Jan 27, 2021 51.00 51.39 46.96 48.48 15,086,963 -3.34(-6.45%)
Jan 26, 2021 52.37 52.98 51.79 51.82 6,881,726 -0.55(-1.06%)
Jan 25, 2021 52.91 52.91 51.03 52.37 9,213,806 -1.19(-2.21%)
Jan 22, 2021 53.87 54.12 52.91 53.56 5,049,188 -1.19(-2.17%)
Jan 21, 2021 53.63 55.24 53.51 54.75 5,085,233 +0.94(+1.75%)
Jan 20, 2021 53.99 54.73 53.47 53.81 5,958,875 -0.02(-0.04%)
Jan 19, 2021 53.28 54.08 51.73 53.83 8,194,739 +1.00(+1.89%)
Jan 15, 2021 54.74 55.09 52.72 52.83 9,630,512 -2.21(-4.02%)
Jan 14, 2021 55.16 55.53 53.50 55.04 7,845,625 +0.38(+0.69%)
Jan 13, 2021 55.68 55.90 53.46 54.67 8,427,514 -1.30(-2.33%)
Jan 12, 2021 56.25 56.59 55.11 55.97 5,090,465 +0.21(+0.37%)
Jan 11, 2021 56.23 56.35 55.42 55.76 5,208,795 -1.49(-2.61%)
Jan 08, 2021 57.61 59.10 56.36 57.26 6,939,460 -0.23(-0.40%)
Jan 07, 2021 57.83 58.25 56.97 57.48 4,739,634 -0.39(-0.67%)
Jan 06, 2021 58.37 59.56 57.32 57.87 4,100,732 -0.89(-1.51%)
Jan 05, 2021 57.13 59.01 57.06 58.76 2,912,581 +1.47(+2.57%)
Jan 04, 2021 59.11 59.60 56.66 57.29 10,204,574 -1.63(-2.77%)
Dec 31, 2020 58.92 58.92 58.92 2,203,996 +0.85(+1.46%)
Dec 30, 2020 57.73 58.71 57.46 58.07 2,203,996 +0.62(+1.08%)
Dec 29, 2020 58.67 58.95 57.40 57.44 3,111,532 -0.86(-1.48%)
Dec 28, 2020 57.38 58.37 56.70 58.30 4,000,108 +1.95(+3.46%)
Dec 24, 2020 56.56 56.83 56.06 56.36 908,516 -0.18(-0.31%)
Dec 23, 2020 55.64 57.04 55.64 56.53 2,095,174 +0.93(+1.67%)
Dec 22, 2020 56.01 56.18 55.23 55.61 2,735,366 -0.62(-1.11%)
Dec 21, 2020 55.04 56.79 54.59 56.23 3,363,339 -0.54(-0.96%)
Dec 18, 2020 56.64 57.11 55.80 56.77 5,804,447 +0.09(+0.16%)
Dec 17, 2020 57.67 57.74 56.11 56.68 3,512,114 -0.30(-0.52%)
Dec 16, 2020 57.19 57.19 56.36 56.98 2,846,056 -0.23(-0.40%)
Dec 15, 2020 56.61 57.50 55.62 57.21 3,921,526 +1.32(+2.37%)
Dec 14, 2020 56.88 56.88 55.63 55.88 4,686,938 -0.22(-0.39%)
Dec 11, 2020 56.69 57.14 55.66 56.10 3,432,452 -0.54(-0.96%)
Dec 10, 2020 56.40 57.60 56.40 56.64 3,259,140 -0.68(-1.19%)
Dec 09, 2020 58.06 58.22 56.70 57.33 3,674,511 -0.58(-1.01%)
Dec 08, 2020 57.58 58.82 57.54 57.91 2,771,079 -0.36(-0.61%)
Dec 07, 2020 59.18 59.21 57.87 58.26 3,991,256 -1.16(-1.95%)
Dec 04, 2020 58.48 59.43 58.18 59.42 4,970,384 +1.43(+2.47%)
Dec 03, 2020 57.91 59.06 57.43 57.99 5,358,670 +1.04(+1.82%)
Dec 02, 2020 55.82 57.50 55.56 56.95 4,850,206 +0.98(+1.75%)
Dec 01, 2020 55.94 56.68 55.45 55.97 3,621,638 +0.90(+1.63%)
Nov 30, 2020 55.61 55.72 54.27 55.07 4,940,282 -0.87(-1.56%)
Nov 27, 2020 55.94 56.51 55.80 55.94 1,837,972 +0.05(+0.09%)
Nov 25, 2020 57.24 57.53 55.71 55.89 6,162,856 -1.52(-2.65%)
Nov 24, 2020 57.26 58.19 56.69 57.41 5,073,407 +1.37(+2.45%)
Nov 23, 2020 55.43 56.35 54.24 56.04 6,055,275 +0.78(+1.41%)
Nov 20, 2020 57.36 57.68 55.21 55.26 7,598,617 -2.63(-4.54%)
Nov 19, 2020 56.69 58.11 56.15 57.89 3,670,478 +1.22(+2.15%)
Nov 18, 2020 56.71 57.72 56.15 56.67 2,916,905 -0.17(-0.30%)
Nov 17, 2020 56.97 57.61 56.15 56.84 3,582,079 -0.87(-1.51%)
Nov 16, 2020 59.29 59.51 57.47 57.71 7,977,559 +0.10(+0.17%)
Nov 13, 2020 55.13 57.68 54.65 57.61 6,014,758 +2.69(+4.90%)
Nov 12, 2020 55.00 56.31 54.48 54.92 5,745,877 -1.37(-2.44%)
Nov 11, 2020 58.23 58.23 55.96 56.30 6,379,549 -1.60(-2.77%)
Nov 10, 2020 57.68 58.72 56.42 57.90 8,832,357 +0.69(+1.21%)
Nov 09, 2020 59.28 60.18 55.19 57.21 16,478,295 +4.83(+9.23%)
Nov 06, 2020 51.64 52.64 50.83 52.37 5,118,280 +0.38(+0.72%)
Nov 05, 2020 49.45 52.19 49.37 52.00 8,934,397 +2.66(+5.39%)
Nov 04, 2020 48.34 50.52 47.89 49.34 4,460,588 +0.88(+1.82%)
Nov 03, 2020 49.07 49.57 48.27 48.46 4,254,016 -0.15(-0.31%)
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.