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 (%)
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%)
Feb 01, 2021 48.44 49.42 47.94 48.51 8,466,666 +0.97(+2.04%)
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%)
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.