Indicators

Las Vegas Sands (NY: LVS )

45.45 -0.10 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.