Skip to main content

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.64 31.67 30.64 30.66 25,908,990 -0.77(-2.45%)
Oct 28, 2011 30.70 32.28 30.69 31.43 46,015,424 +1.78(+6.01%)
Oct 27, 2011 29.77 29.91 28.82 29.65 34,295,420 +1.26(+4.44%)
Oct 26, 2011 28.33 28.51 27.04 28.39 24,728,600 +0.93(+3.38%)
Oct 25, 2011 28.81 28.88 27.37 27.46 19,662,492 -1.51(-5.21%)
Oct 24, 2011 27.54 29.05 27.33 28.97 23,735,072 +2.00(+7.43%)
Oct 21, 2011 27.73 27.75 26.17 26.96 27,423,204 -0.31(-1.13%)
Oct 20, 2011 27.94 28.10 26.61 27.27 31,968,144 -1.05(-3.71%)
Oct 19, 2011 29.36 29.95 28.27 28.32 25,982,508 -1.21(-4.09%)
Oct 18, 2011 28.99 29.81 28.16 29.53 20,667,478 +0.40(+1.37%)
Oct 17, 2011 29.29 29.84 29.06 29.13 16,802,518 -0.42(-1.41%)
Oct 14, 2011 29.42 29.62 28.63 29.55 18,352,902 +0.95(+3.33%)
Oct 13, 2011 28.86 29.30 27.77 28.59 25,553,548 -0.40(-1.37%)
Oct 12, 2011 29.80 29.80 28.91 28.99 22,839,726 -0.27(-0.91%)
Oct 11, 2011 28.85 29.87 28.61 29.26 23,518,014 +0.13(+0.45%)
Oct 10, 2011 27.85 29.24 27.80 29.13 31,493,916 +1.95(+7.18%)
Oct 07, 2011 27.67 28.05 26.70 27.18 34,680,364 -0.16(-0.60%)
Oct 06, 2011 27.33 27.39 26.84 27.34 31,428,950 +1.17(+4.47%)
Oct 05, 2011 25.58 26.28 24.77 26.17 26,602,632 +0.63(+2.45%)
Oct 04, 2011 23.94 25.60 23.64 25.55 37,659,076 +1.57(+6.56%)
Oct 03, 2011 23.97 25.41 23.91 23.97 45,836,720 -1.06(-4.25%)
Sep 30, 2011 26.06 26.18 24.65 25.04 45,638,388 -1.95(-7.23%)
Sep 29, 2011 29.20 29.21 26.28 26.99 49,080,972 -1.52(-5.34%)
Sep 28, 2011 29.22 29.71 28.41 28.51 22,820,350 -0.67(-2.30%)
Sep 27, 2011 29.60 30.04 28.99 29.18 25,326,034 +0.65(+2.29%)
Sep 26, 2011 29.20 29.21 26.55 28.53 38,879,508 -0.45(-1.55%)
Sep 23, 2011 29.08 29.89 28.87 28.98 26,031,010 -0.29(-0.98%)
Sep 22, 2011 30.35 30.72 28.71 29.27 44,453,268 -2.22(-7.05%)
Sep 21, 2011 32.11 32.78 31.39 31.49 33,998,776 -0.25(-0.78%)
Sep 20, 2011 32.17 32.97 31.63 31.74 36,296,428 -0.40(-1.24%)
Sep 19, 2011 30.38 32.32 30.37 32.13 34,744,108 +1.14(+3.69%)
Sep 16, 2011 31.30 31.31 30.67 30.99 27,745,316 -0.13(-0.42%)
Sep 15, 2011 31.30 31.32 30.53 31.12 24,758,220 +0.08(+0.25%)
Sep 14, 2011 31.55 31.67 30.93 31.04 29,715,604 -0.25(-0.81%)
Sep 13, 2011 31.12 31.40 30.63 31.30 25,299,980 +0.25(+0.82%)
Sep 12, 2011 29.78 31.06 29.76 31.04 27,101,402 +0.60(+1.97%)
Sep 09, 2011 30.77 31.21 30.02 30.44 30,088,154 -0.34(-1.10%)
Sep 08, 2011 31.21 31.64 30.51 30.78 28,749,964 -0.55(-1.77%)
Sep 07, 2011 30.81 31.36 30.69 31.34 31,376,848 +1.40(+4.67%)
Sep 06, 2011 28.38 30.00 28.25 29.94 26,112,776 +0.49(+1.66%)
Sep 02, 2011 29.55 30.10 29.19 29.45 20,118,388 -0.84(-2.78%)
Sep 01, 2011 30.65 31.04 30.17 30.29 24,529,294 -0.12(-0.39%)
Aug 31, 2011 31.12 31.15 29.96 30.41 27,800,004 -0.28(-0.91%)
Aug 30, 2011 29.87 31.08 29.80 30.69 36,529,576 +0.78(+2.60%)
Aug 29, 2011 29.27 30.03 28.94 29.91 22,571,642 +1.29(+4.52%)
Aug 26, 2011 27.24 28.68 27.13 28.62 25,209,232 +1.12(+4.08%)
Aug 25, 2011 28.69 28.92 27.39 27.50 25,466,086 -0.97(-3.42%)
Aug 24, 2011 27.88 28.69 27.68 28.47 26,893,176 +0.49(+1.75%)
Aug 23, 2011 26.89 28.04 26.41 27.98 26,919,798 +1.49(+5.62%)
Aug 22, 2011 27.81 27.82 26.29 26.49 29,963,576 -0.54(-1.98%)
Aug 19, 2011 26.43 27.84 26.39 27.03 28,673,308 -0.44(-1.62%)
Aug 18, 2011 27.57 27.96 26.71 27.47 39,114,944 -1.45(-5.01%)
Aug 17, 2011 29.06 29.53 28.68 28.92 23,258,652 -0.01(-0.02%)
Aug 16, 2011 28.91 29.44 28.51 28.93 27,300,372 -0.40(-1.38%)
Aug 15, 2011 29.02 29.60 28.71 29.33 25,828,338 +0.87(+3.05%)
Aug 12, 2011 28.42 28.85 27.99 28.46 29,754,202 +0.65(+2.32%)
Aug 11, 2011 26.12 28.27 25.81 27.82 42,095,888 +2.08(+8.07%)
Aug 10, 2011 25.82 26.84 25.24 25.74 43,231,440 -0.38(-1.45%)
Aug 09, 2011 25.66 26.27 24.16 26.12 40,121,820 +1.74(+7.15%)
Aug 08, 2011 25.66 26.32 23.56 24.38 46,563,692 -2.96(-10.84%)
Aug 05, 2011 28.69 28.89 25.33 27.34 55,525,876 -0.90(-3.19%)
Aug 04, 2011 30.00 30.36 28.21 28.24 40,846,340 -2.31(-7.57%)
Aug 03, 2011 30.07 30.61 28.57 30.55 38,436,812 +0.78(+2.61%)
Aug 02, 2011 31.25 31.67 29.74 29.78 32,332,062 -1.55(-4.94%)
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.