Indicators

Las Vegas Sands (NY: LVS )

47.36 +0.69 (+1.48%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.47	57.70	56.58	56.84	5,734,471	-0.80(-1.38%)
May 27, 2021	58.24	58.42	57.45	57.64	4,753,314	-0.44(-0.76%)
May 26, 2021	57.09	58.90	56.96	58.08	6,749,801	+1.32(+2.32%)
May 25, 2021	57.17	57.33	56.23	56.77	4,530,442	-0.07(-0.12%)
May 24, 2021	57.11	57.23	56.25	56.83	5,394,700	+0.02(+0.03%)
May 21, 2021	57.39	57.75	56.78	56.81	5,107,764	-0.04(-0.07%)
May 20, 2021	55.33	56.91	55.27	56.85	8,217,905	+1.60(+2.90%)
May 19, 2021	54.62	55.32	54.42	55.25	4,546,267	-0.57(-1.02%)
May 18, 2021	56.19	57.13	55.78	55.82	4,290,264	-0.05(-0.09%)
May 17, 2021	56.04	56.30	54.67	55.87	5,081,407	-1.12(-1.97%)
May 14, 2021	55.13	57.41	54.65	56.99	7,372,389	+2.11(+3.84%)
May 13, 2021	54.30	55.37	53.79	54.89	11,141,514	+0.81(+1.49%)
May 12, 2021	54.86	55.93	53.99	54.08	7,160,565	-1.28(-2.31%)
May 11, 2021	56.05	56.28	54.92	55.36	6,212,057	-0.89(-1.58%)
May 10, 2021	57.13	57.83	56.20	56.24	5,517,640	-0.55(-0.97%)
May 07, 2021	56.53	57.45	56.35	56.80	4,397,141	+0.42(+0.75%)
May 06, 2021	58.15	58.20	55.67	56.37	7,627,605	-2.16(-3.68%)
May 05, 2021	59.05	59.39	58.19	58.53	5,641,364	+0.12(+0.20%)
May 04, 2021	59.65	59.89	57.73	58.41	4,057,640	-1.69(-2.82%)

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.