Las Vegas Sands (NY: LVS )

38.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 38.72 39.48 38.34 38.77 13,876,644 -0.75(-1.90%)
Oct 20, 2021 40.55 40.90 39.25 39.52 10,666,573 -0.78(-1.94%)
Oct 19, 2021 40.21 40.35 39.71 40.30 5,401,773 +0.26(+0.65%)
Oct 18, 2021 40.11 40.58 39.57 40.04 5,241,613 -0.06(-0.15%)
Oct 15, 2021 40.66 41.02 40.03 40.10 5,368,017 -0.27(-0.67%)
Oct 14, 2021 40.57 40.88 39.96 40.37 5,939,458 +0.32(+0.80%)
Oct 13, 2021 40.05 40.15 39.31 40.05 5,515,201 -0.18(-0.45%)
Oct 12, 2021 39.28 40.58 39.09 40.23 10,442,938 +1.14(+2.92%)
Oct 11, 2021 38.23 39.99 38.20 39.09 10,357,989 +0.87(+2.28%)
Oct 08, 2021 37.30 38.32 37.05 38.22 8,133,159 +1.10(+2.96%)
Oct 07, 2021 37.14 37.69 36.66 37.12 12,753,086 +0.37(+1.01%)
Oct 06, 2021 37.11 37.43 36.52 36.75 11,973,654 -0.72(-1.92%)
Oct 05, 2021 37.10 38.00 36.70 37.47 7,629,706 +0.56(+1.52%)
Oct 04, 2021 38.09 38.35 36.71 36.91 7,120,038 -1.27(-3.33%)
Oct 01, 2021 37.28 38.40 37.07 38.18 8,119,004 +1.58(+4.32%)
Sep 30, 2021 36.50 37.06 36.23 36.60 6,680,421 +0.20(+0.55%)
Sep 29, 2021 37.40 37.56 36.38 36.40 8,325,625 -0.90(-2.41%)
Sep 28, 2021 37.90 38.52 37.21 37.30 6,469,024 -0.60(-1.58%)
Sep 27, 2021 36.90 38.58 36.86 37.90 10,828,475 +1.00(+2.71%)
Sep 24, 2021 37.30 38.14 36.60 36.90 12,205,236 -0.38(-1.02%)
Sep 23, 2021 36.58 37.73 36.32 37.28 10,390,215 +1.16(+3.21%)
Sep 22, 2021 35.87 36.88 35.86 36.12 12,399,867 +0.53(+1.49%)
Sep 21, 2021 37.92 38.34 35.60 35.59 15,587,881 -2.10(-5.57%)
Sep 20, 2021 36.90 38.26 36.90 37.69 14,708,083 -0.48(-1.26%)
Sep 17, 2021 37.44 38.27 37.44 38.17 17,758,303 +0.65(+1.73%)
Sep 16, 2021 37.09 37.79 36.45 37.52 22,176,270 -0.53(-1.39%)
Sep 15, 2021 36.55 38.28 36.15 38.05 30,349,292 -0.66(-1.70%)
Sep 14, 2021 39.30 39.81 36.93 38.71 51,801,552 -4.18(-9.75%)
Sep 13, 2021 42.02 43.12 41.73 42.89 6,245,129 +1.05(+2.51%)
Sep 10, 2021 43.85 43.99 41.84 41.84 7,065,357 -1.83(-4.19%)
Sep 09, 2021 43.89 44.51 43.51 43.67 4,539,910 -0.27(-0.61%)
Sep 08, 2021 44.84 45.52 43.47 43.94 6,849,050 -0.99(-2.20%)
Sep 07, 2021 43.45 45.18 42.97 44.93 7,479,557 +1.80(+4.17%)
Sep 03, 2021 43.78 44.01 42.85 43.13 5,755,184 -0.88(-2.00%)
Sep 02, 2021 44.20 44.75 43.79 44.01 5,237,912 -0.11(-0.25%)
Sep 01, 2021 45.13 45.36 44.08 44.12 7,461,976 -0.49(-1.10%)
Aug 31, 2021 43.65 44.81 43.47 44.61 9,635,708 +1.17(+2.69%)
Aug 30, 2021 44.07 44.29 43.29 43.44 5,463,342 -0.47(-1.07%)
Aug 27, 2021 43.04 44.05 42.99 43.91 7,361,352 +0.89(+2.07%)
Aug 26, 2021 43.11 44.12 42.65 43.02 8,167,872 -0.22(-0.51%)
Aug 25, 2021 42.87 43.37 42.09 43.24 11,612,293 +0.52(+1.22%)
Aug 24, 2021 40.89 42.83 40.79 42.72 24,194,870 +2.99(+7.53%)
Aug 23, 2021 38.54 39.77 38.19 39.73 13,000,563 +2.18(+5.81%)
Aug 20, 2021 36.72 37.79 36.60 37.55 8,895,382 +0.78(+2.12%)
Aug 19, 2021 38.00 38.02 36.42 36.77 19,812,124 -1.55(-4.04%)
Aug 18, 2021 38.71 39.05 38.12 38.32 6,928,706 -0.32(-0.83%)
Aug 17, 2021 38.90 39.04 38.18 38.64 8,162,527 -0.71(-1.80%)
Aug 16, 2021 39.64 39.81 39.06 39.35 6,974,583 -0.61(-1.53%)
Aug 13, 2021 40.74 40.80 39.82 39.96 5,531,533 -0.83(-2.03%)
Aug 12, 2021 41.15 41.20 40.43 40.79 5,929,643 -0.20(-0.49%)
Aug 11, 2021 40.90 41.16 40.39 40.99 6,989,679 +0.02(+0.05%)
Aug 10, 2021 40.73 41.27 40.49 40.97 6,456,065 +0.33(+0.81%)
Aug 09, 2021 40.84 40.85 39.50 40.64 8,156,550 -0.23(-0.56%)
Aug 06, 2021 40.98 41.52 40.63 40.87 6,931,862 +0.10(+0.25%)
Aug 05, 2021 39.12 41.12 39.07 40.77 11,697,183 +1.91(+4.92%)
Aug 04, 2021 39.82 40.40 38.74 38.86 11,718,321 -1.27(-3.16%)
Aug 03, 2021 41.37 41.47 39.54 40.13 16,178,602 -1.38(-3.32%)
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.