Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.09	58.09	56.57	58.07	4,496,406	+1.10(+1.93%)
Jan 30, 2023	56.95	57.09	56.32	56.97	6,783,807	-1.02(-1.77%)
Jan 27, 2023	57.89	59.02	57.10	58.00	9,424,460	+0.54(+0.94%)
Jan 26, 2023	56.32	57.97	54.91	57.45	23,089,276	+3.30(+6.09%)
Jan 25, 2023	53.74	54.64	53.48	54.16	8,758,382	-0.44(-0.81%)
Jan 24, 2023	54.12	54.67	53.71	54.60	4,410,309	+0.08(+0.14%)
Jan 23, 2023	53.90	55.02	53.68	54.52	4,927,713	+0.81(+1.50%)
Jan 20, 2023	53.45	54.09	53.33	53.71	5,091,749	+0.20(+0.37%)
Jan 19, 2023	53.59	54.47	53.44	53.52	4,646,102	-0.01(-0.02%)
Jan 18, 2023	53.75	54.13	53.24	53.53	4,395,537	-0.07(-0.13%)
Jan 17, 2023	53.66	53.99	52.88	53.60	6,745,619	-0.51(-0.95%)
Jan 13, 2023	52.17	54.18	52.17	54.11	4,760,158	+1.45(+2.75%)
Jan 12, 2023	52.41	53.23	51.71	52.66	4,803,732	+0.26(+0.49%)
Jan 11, 2023	52.00	52.69	51.68	52.41	4,105,932	-0.55(-1.04%)
Jan 10, 2023	52.13	53.06	51.80	52.96	4,630,621	+1.00(+1.93%)
Jan 09, 2023	51.16	52.06	51.12	51.95	4,695,931	+1.19(+2.35%)
Jan 06, 2023	50.69	51.56	50.25	50.76	4,883,567	+0.04(+0.08%)
Jan 05, 2023	50.63	51.66	50.30	50.72	5,059,979	-0.35(-0.69%)
Jan 04, 2023	49.02	51.18	48.82	51.08	8,381,808	+2.52(+5.19%)

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.