Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 59.11 59.60 56.66 57.29 10,204,574 -1.63(-2.77%)
Dec 31, 2020 58.92 58.92 58.92 2,203,996 +0.85(+1.46%)
Dec 30, 2020 57.73 58.71 57.46 58.07 2,203,996 +0.62(+1.08%)
Dec 29, 2020 58.67 58.95 57.40 57.44 3,111,532 -0.86(-1.48%)
Dec 28, 2020 57.38 58.37 56.70 58.30 4,000,108 +1.95(+3.46%)
Dec 24, 2020 56.56 56.83 56.06 56.36 908,516 -0.18(-0.31%)
Dec 23, 2020 55.64 57.04 55.64 56.53 2,095,174 +0.93(+1.67%)
Dec 22, 2020 56.01 56.18 55.23 55.61 2,735,366 -0.62(-1.11%)
Dec 21, 2020 55.04 56.79 54.59 56.23 3,363,339 -0.54(-0.96%)
Dec 18, 2020 56.64 57.11 55.80 56.77 5,804,447 +0.09(+0.16%)
Dec 17, 2020 57.67 57.74 56.11 56.68 3,512,114 -0.30(-0.52%)
Dec 16, 2020 57.19 57.19 56.36 56.98 2,846,056 -0.23(-0.40%)
Dec 15, 2020 56.61 57.50 55.62 57.21 3,921,526 +1.32(+2.37%)
Dec 14, 2020 56.88 56.88 55.63 55.88 4,686,938 -0.22(-0.39%)
Dec 11, 2020 56.69 57.14 55.66 56.10 3,432,452 -0.54(-0.96%)
Dec 10, 2020 56.40 57.60 56.40 56.64 3,259,140 -0.68(-1.19%)
Dec 09, 2020 58.06 58.22 56.70 57.33 3,674,511 -0.58(-1.01%)
Dec 08, 2020 57.58 58.82 57.54 57.91 2,771,079 -0.36(-0.61%)
Dec 07, 2020 59.18 59.21 57.87 58.26 3,991,256 -1.16(-1.95%)
Dec 04, 2020 58.48 59.43 58.18 59.42 4,970,384 +1.43(+2.47%)
Dec 03, 2020 57.91 59.06 57.43 57.99 5,358,670 +1.04(+1.82%)
Dec 02, 2020 55.82 57.50 55.56 56.95 4,850,206 +0.98(+1.75%)
Dec 01, 2020 55.94 56.68 55.45 55.97 3,621,638 +0.90(+1.63%)
Nov 30, 2020 55.61 55.72 54.27 55.07 4,940,282 -0.87(-1.56%)
Nov 27, 2020 55.94 56.51 55.80 55.94 1,837,972 +0.05(+0.09%)
Nov 25, 2020 57.24 57.53 55.71 55.89 6,162,856 -1.52(-2.65%)
Nov 24, 2020 57.26 58.19 56.69 57.41 5,073,407 +1.37(+2.45%)
Nov 23, 2020 55.43 56.35 54.24 56.04 6,055,275 +0.78(+1.41%)
Nov 20, 2020 57.36 57.68 55.21 55.26 7,598,617 -2.63(-4.54%)
Nov 19, 2020 56.69 58.11 56.15 57.89 3,670,478 +1.22(+2.15%)
Nov 18, 2020 56.71 57.72 56.15 56.67 2,916,905 -0.17(-0.30%)
Nov 17, 2020 56.97 57.61 56.15 56.84 3,582,079 -0.87(-1.51%)
Nov 16, 2020 59.29 59.51 57.47 57.71 7,977,559 +0.10(+0.17%)
Nov 13, 2020 55.13 57.68 54.65 57.61 6,014,758 +2.69(+4.90%)
Nov 12, 2020 55.00 56.31 54.48 54.92 5,745,877 -1.37(-2.44%)
Nov 11, 2020 58.23 58.23 55.96 56.30 6,379,549 -1.60(-2.77%)
Nov 10, 2020 57.68 58.72 56.42 57.90 8,832,357 +0.69(+1.21%)
Nov 09, 2020 59.28 60.18 55.19 57.21 16,478,295 +4.83(+9.23%)
Nov 06, 2020 51.64 52.64 50.83 52.37 5,118,280 +0.38(+0.72%)
Nov 05, 2020 49.45 52.19 49.37 52.00 8,934,397 +2.66(+5.39%)
Nov 04, 2020 48.34 50.52 47.89 49.34 4,460,588 +0.88(+1.82%)
Nov 03, 2020 49.07 49.57 48.27 48.46 4,254,016 -0.15(-0.31%)
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.