Skip to main content

Las Vegas Sands (NY: LVS )

47.20 +0.43 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.93 42.02 41.28 41.56 5,435,516 -0.44(-1.05%)
Mar 30, 2016 42.70 43.18 41.61 42.00 4,526,664 -0.24(-0.57%)
Mar 29, 2016 42.21 42.66 41.64 42.24 5,561,070 +0.47(+1.14%)
Mar 28, 2016 42.20 42.31 41.22 41.77 4,117,426 -0.43(-1.01%)
Mar 24, 2016 41.62 42.20 42.20 42.20 6,162,315 +0.07(+0.17%)
Mar 23, 2016 42.68 42.68 41.83 42.12 3,667,413 -0.72(-1.69%)
Mar 22, 2016 42.44 43.47 42.44 42.85 4,408,271 +0.01(+0.02%)
Mar 21, 2016 42.88 43.02 41.99 42.84 5,423,832 -0.28(-0.65%)
Mar 18, 2016 44.04 44.07 42.89 43.12 9,014,106 +0.20(+0.47%)
Mar 17, 2016 42.40 43.26 42.25 42.92 6,975,316 +0.59(+1.39%)
Mar 16, 2016 41.12 42.44 40.96 42.33 6,355,649 +1.12(+2.71%)
Mar 15, 2016 41.86 42.01 40.70 41.21 5,083,851 -0.32(-0.76%)
Mar 14, 2016 40.94 41.93 40.86 41.53 5,577,670 +0.60(+1.47%)
Mar 11, 2016 40.66 41.23 40.38 40.93 6,522,229 +0.78(+1.94%)
Mar 10, 2016 40.64 40.68 39.69 40.15 6,086,303 +0.42(+1.06%)
Mar 09, 2016 39.20 40.03 39.06 39.73 4,458,106 +0.87(+2.25%)
Mar 08, 2016 39.90 39.99 38.68 38.86 5,435,828 -1.48(-3.66%)
Mar 07, 2016 40.24 41.04 40.04 40.33 6,438,714 -0.77(-1.87%)
Mar 04, 2016 41.68 41.73 40.35 41.10 8,580,400 -0.63(-1.52%)
Mar 03, 2016 40.45 42.25 40.32 41.74 11,446,697 +1.24(+3.06%)
Mar 02, 2016 40.11 40.58 39.81 40.50 7,076,500 +0.27(+0.67%)
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.