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 (%)
Jul 30, 2021 42.11 43.14 41.72 41.86 7,807,250 -0.63(-1.49%)
Jul 29, 2021 44.08 44.25 42.41 42.50 16,465,754 -1.50(-3.42%)
Jul 28, 2021 43.75 44.65 43.14 44.00 13,267,039 +0.88(+2.04%)
Jul 27, 2021 44.08 44.54 42.65 43.12 11,942,662 -1.71(-3.81%)
Jul 26, 2021 44.82 44.90 43.68 44.83 13,413,535 -0.42(-0.92%)
Jul 23, 2021 46.52 46.99 45.18 45.25 11,828,123 -1.43(-3.07%)
Jul 22, 2021 47.41 47.49 46.23 46.68 13,528,064 -2.17(-4.45%)
Jul 21, 2021 47.66 49.06 47.51 48.85 7,582,636 +1.62(+3.43%)
Jul 20, 2021 46.63 47.65 46.25 47.23 6,908,694 +0.43(+0.93%)
Jul 19, 2021 45.83 47.40 45.63 46.80 7,083,231 -0.47(-1.00%)
Jul 16, 2021 49.21 49.27 47.18 47.27 6,536,034 -1.60(-3.28%)
Jul 15, 2021 49.10 49.36 48.46 48.87 4,684,015 -0.67(-1.36%)
Jul 14, 2021 50.09 50.48 49.38 49.55 3,676,011 -0.37(-0.73%)
Jul 13, 2021 50.05 50.37 49.59 49.91 4,094,618 -0.52(-1.04%)
Jul 12, 2021 50.07 50.66 49.84 50.44 3,578,734 -0.31(-0.60%)
Jul 09, 2021 50.21 51.08 49.94 50.74 4,447,358 +1.07(+2.15%)
Jul 08, 2021 49.22 50.38 48.93 49.67 6,591,548 -0.59(-1.18%)
Jul 07, 2021 51.40 51.40 49.71 50.27 5,062,118 -0.67(-1.32%)
Jul 06, 2021 52.40 52.52 50.83 50.94 4,270,793 -1.52(-2.90%)
Jul 02, 2021 52.57 52.64 51.94 52.46 4,229,735 -0.06(-0.11%)
Jul 01, 2021 52.24 52.95 52.18 52.52 5,370,684 +0.43(+0.84%)
Jun 30, 2021 51.34 52.39 51.25 52.09 9,510,895 +1.49(+2.95%)
Jun 29, 2021 50.93 51.36 50.48 50.59 4,393,821 -0.19(-0.37%)
Jun 28, 2021 51.65 51.79 50.42 50.78 6,885,931 -1.29(-2.49%)
Jun 25, 2021 51.40 52.44 51.24 52.08 12,593,209 +0.75(+1.46%)
Jun 24, 2021 53.21 53.21 50.76 51.32 17,386,112 -1.43(-2.72%)
Jun 23, 2021 52.95 53.25 52.31 52.76 7,280,216 -0.23(-0.43%)
Jun 22, 2021 53.38 53.45 52.84 52.99 6,422,883 -0.96(-1.78%)
Jun 21, 2021 52.85 54.04 52.19 53.94 4,643,715 +1.55(+2.96%)
Jun 18, 2021 52.59 53.08 52.31 52.39 7,829,178 -1.13(-2.11%)
Jun 17, 2021 54.09 54.96 53.50 53.52 6,296,734 -0.23(-0.42%)
Jun 16, 2021 53.88 54.42 53.26 53.75 4,089,839 +0.08(+0.15%)
Jun 15, 2021 53.53 53.93 53.10 53.67 7,185,797 +0.14(+0.26%)
Jun 14, 2021 54.99 55.16 53.48 53.53 5,893,036 -1.46(-2.66%)
Jun 11, 2021 54.76 55.01 54.21 54.99 2,882,451 +0.24(+0.43%)
Jun 10, 2021 54.36 54.96 53.95 54.76 6,666,675 +0.30(+0.54%)
Jun 09, 2021 55.37 55.61 54.31 54.46 6,779,904 -0.82(-1.48%)
Jun 08, 2021 56.21 56.24 54.81 55.28 6,813,920 -0.59(-1.06%)
Jun 07, 2021 55.62 55.88 55.35 55.87 3,913,466 +0.00(+0.00%)
Jun 04, 2021 56.55 56.64 55.35 55.87 5,829,101 -0.24(-0.42%)
Jun 03, 2021 57.70 57.96 56.09 56.11 6,232,648 -2.14(-3.67%)
Jun 02, 2021 58.91 58.91 57.72 58.24 5,202,009 -0.28(-0.47%)
Jun 01, 2021 57.92 58.60 57.34 58.52 5,991,813 +1.43(+2.51%)
May 28, 2021 57.72 57.94 56.82 57.09 5,710,001 -0.80(-1.38%)
May 27, 2021 58.49 58.67 57.70 57.89 4,733,031 -0.44(-0.76%)
May 26, 2021 57.34 59.15 57.21 58.33 6,720,999 +1.32(+2.32%)
May 25, 2021 57.41 57.58 56.48 57.01 4,511,110 -0.07(-0.12%)
May 24, 2021 57.35 57.47 56.49 57.08 5,371,680 +0.02(+0.03%)
May 21, 2021 57.63 58.00 57.02 57.06 5,085,969 -0.04(-0.07%)
May 20, 2021 55.57 57.16 55.51 57.10 8,182,838 +1.61(+2.90%)
May 19, 2021 54.85 55.56 54.66 55.49 4,526,868 -0.57(-1.02%)
May 18, 2021 56.44 57.38 56.02 56.06 4,271,957 -0.05(-0.09%)
May 17, 2021 56.28 56.54 54.91 56.11 5,059,724 -1.13(-1.97%)
May 14, 2021 55.37 57.65 54.88 57.24 7,340,930 +2.12(+3.84%)
May 13, 2021 54.54 55.60 54.02 55.12 11,093,972 +0.81(+1.49%)
May 12, 2021 55.09 56.17 54.22 54.31 7,130,010 -1.29(-2.31%)
May 11, 2021 56.29 56.52 55.16 55.60 6,185,549 -0.89(-1.58%)
May 10, 2021 57.37 58.08 56.45 56.48 5,494,096 -0.55(-0.97%)
May 07, 2021 56.77 57.70 56.59 57.04 4,378,378 +0.43(+0.75%)
May 06, 2021 58.40 58.45 55.91 56.61 7,595,057 -2.16(-3.68%)
May 05, 2021 59.30 59.65 58.44 58.78 5,617,291 +0.12(+0.20%)
May 04, 2021 59.91 60.14 57.98 58.66 4,040,325 -1.70(-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.