Indicators

Las Vegas Sands (NY: LVS )

45.87 -0.34 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.62	37.62	36.48	37.10	5,353,107	-0.82(-2.15%)
Jul 28, 2022	38.39	38.51	37.29	37.92	4,437,147	-0.44(-1.15%)
Jul 27, 2022	38.08	38.56	37.59	38.36	5,098,876	+0.74(+1.96%)
Jul 26, 2022	38.19	38.19	37.59	37.62	4,193,925	-0.62(-1.62%)
Jul 25, 2022	38.39	38.72	37.80	38.24	4,795,879	-0.14(-0.36%)
Jul 22, 2022	38.79	39.03	38.05	38.38	6,028,607	-0.52(-1.34%)
Jul 21, 2022	37.15	39.35	36.97	38.90	15,045,647	+2.40(+6.58%)
Jul 20, 2022	35.54	36.60	35.43	36.50	10,462,923	+1.53(+4.36%)
Jul 19, 2022	34.51	35.07	34.35	34.97	6,349,888	+0.87(+2.54%)
Jul 18, 2022	34.37	34.97	34.05	34.11	8,738,409	+0.12(+0.35%)
Jul 15, 2022	34.17	34.71	33.27	33.99	7,545,430	+0.28(+0.82%)
Jul 14, 2022	32.18	33.92	32.06	33.71	7,409,017	+1.00(+3.07%)
Jul 13, 2022	32.34	33.10	32.01	32.71	4,824,989	-0.02(-0.06%)
Jul 12, 2022	31.54	32.75	31.42	32.73	6,894,138	+1.02(+3.23%)
Jul 11, 2022	32.30	32.55	30.44	31.70	16,093,026	-2.14(-6.31%)
Jul 08, 2022	34.65	34.70	33.66	33.84	5,524,050	-0.94(-2.69%)
Jul 07, 2022	34.55	35.41	34.16	34.78	6,071,625	+0.62(+1.82%)
Jul 06, 2022	33.95	34.52	33.78	34.16	7,902,407	-0.06(-0.17%)
Jul 05, 2022	33.71	34.27	33.36	34.21	6,202,377	-0.51(-1.47%)

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.