Skip to main content

Las Vegas Sands (NY: LVS )

53.99 +0.15 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 54.31 54.88 53.98 53.99 3,063,328 +0.15(+0.28%)
Dec 05, 2024 54.68 54.90 53.80 53.84 2,905,107 -0.76(-1.39%)
Dec 04, 2024 54.16 54.64 53.78 54.60 4,958,516 +0.70(+1.30%)
Dec 03, 2024 54.56 54.88 53.47 53.90 3,645,326 -1.10(-2.00%)
Dec 02, 2024 53.71 55.24 53.59 55.00 6,710,090 +1.94(+3.66%)
Nov 29, 2024 51.50 53.55 51.47 53.06 4,739,188 +1.64(+3.19%)
Nov 27, 2024 51.00 52.06 51.00 51.42 3,123,468 +0.50(+0.98%)
Nov 26, 2024 51.17 51.25 50.75 50.92 5,794,156 -0.48(-0.93%)
Nov 25, 2024 50.60 51.72 50.36 51.40 5,140,647 +1.32(+2.64%)
Nov 22, 2024 49.85 50.50 49.68 50.08 3,408,467 +0.01(+0.02%)
Nov 21, 2024 49.41 50.24 49.17 50.07 3,347,344 +0.16(+0.32%)
Nov 20, 2024 49.32 49.94 49.18 49.91 3,206,023 +0.73(+1.48%)
Nov 19, 2024 48.84 49.23 48.43 49.18 3,359,150 +0.04(+0.08%)
Nov 18, 2024 48.01 49.15 47.83 49.14 4,904,880 +1.18(+2.46%)
Nov 15, 2024 48.44 48.78 47.72 47.96 6,334,212 -0.57(-1.17%)
Nov 14, 2024 49.28 49.44 48.16 48.53 7,591,733 -1.00(-2.02%)
Nov 13, 2024 49.17 49.58 48.93 49.53 5,498,468 +0.27(+0.55%)
Nov 12, 2024 50.22 50.34 48.88 49.26 9,383,841 -1.38(-2.73%)
Nov 11, 2024 50.69 51.05 50.22 50.64 3,694,821 +0.26(+0.52%)
Nov 08, 2024 50.55 50.75 49.48 50.38 8,699,113 -1.08(-2.10%)
Nov 07, 2024 51.34 52.06 51.18 51.46 6,046,476 +0.76(+1.50%)
Nov 06, 2024 50.89 50.89 49.37 50.70 6,279,395 +0.36(+0.72%)
Nov 05, 2024 51.19 51.22 49.95 50.34 7,333,468 -0.83(-1.62%)
Nov 04, 2024 51.55 51.73 50.96 51.17 7,118,767 -0.36(-0.70%)
Nov 01, 2024 52.20 52.96 51.50 51.53 4,868,169 -0.12(-0.23%)
Oct 31, 2024 52.43 52.60 51.63 51.65 6,349,446 -1.08(-2.04%)
Oct 30, 2024 52.65 53.10 52.55 52.72 5,836,247 -0.46(-0.86%)
Oct 29, 2024 53.95 53.99 53.17 53.18 5,618,720 -0.23(-0.43%)
Oct 28, 2024 52.70 53.70 52.70 53.41 4,230,210 +0.86(+1.63%)
Oct 25, 2024 52.43 53.90 52.43 52.55 7,198,233 +0.29(+0.55%)
Oct 24, 2024 51.95 53.19 51.10 52.27 8,088,699 +1.42(+2.80%)
Oct 23, 2024 50.93 51.29 50.62 50.84 4,503,852 -0.71(-1.37%)
Oct 22, 2024 51.10 51.78 50.77 51.55 4,730,908 +0.58(+1.13%)
Oct 21, 2024 51.13 51.18 50.47 50.97 3,443,691 -0.38(-0.74%)
Oct 18, 2024 51.30 51.78 51.12 51.35 3,241,868 +0.75(+1.48%)
Oct 17, 2024 51.11 51.24 50.43 50.60 4,394,913 -0.88(-1.70%)
Oct 16, 2024 51.17 51.69 50.74 51.48 2,735,905 +0.73(+1.43%)
Oct 15, 2024 51.47 51.63 50.62 50.75 5,028,428 -1.31(-2.53%)
Oct 14, 2024 51.98 52.65 51.43 52.07 4,280,497 -0.60(-1.13%)
Oct 11, 2024 51.66 53.20 51.55 52.66 5,744,102 +0.86(+1.65%)
Oct 10, 2024 51.74 52.09 51.35 51.81 3,451,484 +0.08(+0.15%)
Oct 09, 2024 50.72 51.95 50.57 51.73 7,857,878 +0.09(+0.17%)
Oct 08, 2024 51.38 52.13 50.59 51.64 8,502,812 -1.48(-2.79%)
Oct 07, 2024 53.62 54.18 52.51 53.12 8,851,548 +0.75(+1.43%)
Oct 04, 2024 52.55 52.96 51.96 52.38 6,451,641 +0.61(+1.17%)
Oct 03, 2024 50.77 51.86 50.40 51.77 6,064,837 +0.15(+0.29%)
Oct 02, 2024 51.91 52.83 51.37 51.62 10,525,828 -0.01(-0.02%)
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.