Las Vegas Sands (NY: LVS )

37.61 USD +0.87 (+2.37%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 34.81 37.96 34.72 36.74 10,165,390 +2.46(+7.18%)
Dec 03, 2021 35.52 35.55 33.87 34.28 7,151,387 -1.31(-3.68%)
Dec 02, 2021 34.30 35.64 33.75 35.59 10,486,856 +1.61(+4.74%)
Dec 01, 2021 36.30 37.45 33.95 33.98 10,907,915 -1.64(-4.60%)
Nov 30, 2021 36.50 37.13 35.24 35.62 15,364,636 -1.64(-4.40%)
Nov 29, 2021 37.96 38.49 37.20 37.26 10,202,265 -0.61(-1.61%)
Nov 26, 2021 37.33 37.98 36.61 37.87 15,314,811 -2.14(-5.35%)
Nov 24, 2021 39.50 40.56 39.36 40.01 4,957,446 +0.20(+0.50%)
Nov 23, 2021 40.99 41.18 39.61 39.81 6,019,412 -0.82(-2.02%)
Nov 22, 2021 39.00 40.99 38.67 40.63 9,242,925 +2.37(+6.19%)
Nov 19, 2021 38.02 38.78 37.82 38.26 9,716,332 -0.29(-0.75%)
Nov 18, 2021 39.33 38.59 38.31 38.55 6,458,464 -0.74(-1.88%)
Nov 17, 2021 40.24 40.71 39.01 39.29 5,937,112 -1.35(-3.32%)
Nov 16, 2021 41.54 41.55 39.88 40.64 6,739,127 -0.70(-1.69%)
Nov 15, 2021 39.94 41.53 39.94 41.34 7,202,283 +1.64(+4.13%)
Nov 12, 2021 39.54 39.83 39.10 39.70 6,667,840 +0.20(+0.51%)
Nov 11, 2021 39.92 40.36 39.45 39.50 6,329,018 -0.54(-1.35%)
Nov 10, 2021 40.83 40.04 7,940,124 -1.04(-2.53%)
Nov 09, 2021 41.58 41.83 40.65 41.08 5,633,320 -0.49(-1.18%)
Nov 08, 2021 43.10 43.23 41.46 41.57 8,225,646 -1.07(-2.51%)
Nov 05, 2021 41.74 42.95 41.37 42.64 14,591,490 +2.90(+7.30%)
Nov 04, 2021 41.27 41.33 39.72 39.74 5,899,195 -1.34(-3.26%)
Nov 03, 2021 40.90 41.49 40.32 41.08 6,081,758 +0.38(+0.93%)
Nov 02, 2021 40.59 40.74 39.94 40.70 5,124,965 -0.32(-0.78%)
Nov 01, 2021 38.88 41.05 39.58 41.02 6,787,923 +2.21(+5.69%)
Oct 29, 2021 39.75 40.50 38.68 38.81 8,834,498 -0.93(-2.34%)
Oct 28, 2021 40.19 40.21 39.19 39.74 6,823,887 -0.56(-1.39%)
Oct 27, 2021 39.10 40.99 38.81 40.30 10,585,489 +1.27(+3.25%)
Oct 26, 2021 38.66 39.03 6,871,918 +1.04(+2.74%)
Oct 25, 2021 38.29 38.60 37.71 37.99 7,048,576 -0.01(-0.03%)
Oct 22, 2021 38.65 38.79 37.81 38.00 6,509,876 -0.77(-1.99%)
Oct 21, 2021 38.72 39.48 38.34 38.77 13,876,644 -0.75(-1.90%)
Oct 20, 2021 40.55 40.90 39.25 39.52 10,666,573 -0.78(-1.94%)
Oct 19, 2021 40.21 40.35 39.71 40.30 5,401,773 +0.26(+0.65%)
Oct 18, 2021 40.11 40.58 39.57 40.04 5,241,613 -0.06(-0.15%)
Oct 15, 2021 40.66 41.02 40.03 40.10 5,368,017 -0.27(-0.67%)
Oct 14, 2021 40.57 40.88 39.96 40.37 5,939,458 +0.32(+0.80%)
Oct 13, 2021 40.05 40.15 39.31 40.05 5,515,201 -0.18(-0.45%)
Oct 12, 2021 39.28 40.58 39.09 40.23 10,442,938 +1.14(+2.92%)
Oct 11, 2021 38.23 39.99 38.20 39.09 10,357,989 +0.87(+2.28%)
Oct 08, 2021 37.30 38.32 37.05 38.22 8,133,159 +1.10(+2.96%)
Oct 07, 2021 37.14 37.69 36.66 37.12 12,753,086 +0.37(+1.01%)
Oct 06, 2021 37.11 37.43 36.52 36.75 11,973,979 -0.72(-1.92%)
Oct 05, 2021 37.10 38.00 36.70 37.47 7,629,706 +0.56(+1.52%)
Oct 04, 2021 38.09 38.35 36.71 36.91 7,120,038 -1.27(-3.33%)
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.