Indicators

Las Vegas Sands (NY: LVS )

46.87 +0.22 (+0.47%)

Official Closing 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 (%)
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%)

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.