Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	59.42	59.68	58.63	59.01	2,786,219	-0.67(-1.12%)
Oct 30, 2019	59.17	59.74	58.84	59.68	2,360,264	+0.52(+0.87%)
Oct 29, 2019	59.33	59.42	58.58	59.17	2,887,166	-0.38(-0.64%)
Oct 28, 2019	58.67	59.91	58.67	59.55	3,138,335	+1.13(+1.93%)
Oct 25, 2019	57.87	58.80	57.74	58.42	3,163,467	+0.06(+0.10%)
Oct 24, 2019	56.93	59.01	56.78	58.37	7,698,026	+1.85(+3.28%)
Oct 23, 2019	55.84	56.58	55.52	56.51	3,862,381	+0.57(+1.02%)
Oct 22, 2019	55.65	56.32	55.40	55.94	4,258,132	+0.62(+1.12%)
Oct 21, 2019	55.35	55.73	55.01	55.32	3,890,566	+0.49(+0.89%)
Oct 18, 2019	54.55	55.11	54.42	54.83	2,420,829	+0.10(+0.19%)
Oct 17, 2019	54.97	55.13	54.73	54.73	1,628,095	-0.06(-0.10%)
Oct 16, 2019	54.61	55.35	54.57	54.79	2,668,239	+0.10(+0.17%)
Oct 15, 2019	54.41	55.02	54.10	54.69	3,699,658	+0.29(+0.53%)
Oct 14, 2019	54.57	54.85	54.32	54.40	2,443,582	-0.54(-0.99%)
Oct 11, 2019	53.27	55.57	53.20	54.95	7,855,487	+2.66(+5.09%)
Oct 10, 2019	51.67	53.03	51.57	52.29	5,644,894	+0.59(+1.14%)
Oct 09, 2019	51.36	51.79	51.22	51.69	3,758,570	+0.67(+1.31%)
Oct 08, 2019	51.82	52.21	50.94	51.03	5,432,164	-1.41(-2.69%)
Oct 07, 2019	53.02	53.16	52.28	52.44	5,607,464	-1.00(-1.88%)
Oct 04, 2019	53.34	53.49	52.50	53.44	4,846,269	+0.05(+0.09%)
Oct 03, 2019	53.87	54.33	52.68	53.39	8,455,931	-0.52(-0.97%)
Oct 02, 2019	54.32	54.77	53.77	53.92	71,151,488	-0.68(-1.24%)

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.

Las Vegas Sands (NY: LVS )

Historical Prices

Sections

Services

Follow Us