Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.12	35.79	34.07	35.79	11,120,041	+1.83(+5.40%)
Jan 28, 2016	33.69	34.81	33.33	33.95	10,072,626	+0.95(+2.89%)
Jan 27, 2016	32.54	33.62	32.24	33.00	12,021,354	+0.57(+1.76%)
Jan 26, 2016	31.05	32.60	30.41	32.43	8,071,961	+1.40(+4.50%)
Jan 25, 2016	30.96	31.84	30.88	31.03	7,526,721	+0.06(+0.21%)
Jan 22, 2016	31.15	31.48	30.45	30.97	9,235,842	+1.10(+3.69%)
Jan 21, 2016	29.41	30.07	28.80	29.87	5,658,866	+0.34(+1.16%)
Jan 20, 2016	29.83	29.91	27.68	29.53	9,407,936	-0.97(-3.17%)
Jan 19, 2016	31.37	31.41	29.89	30.49	6,618,822	-0.23(-0.75%)
Jan 15, 2016	29.73	30.72	30.72	30.72	13,542,353	+1.01(+3.39%)
Jan 14, 2016	29.60	30.00	28.54	29.72	9,267,430	+0.38(+1.30%)
Jan 13, 2016	31.06	31.26	29.14	29.33	7,253,232	-1.54(-4.99%)
Jan 12, 2016	31.19	31.74	30.28	30.87	7,669,078	-0.06(-0.20%)
Jan 11, 2016	31.41	32.06	30.60	30.94	7,519,548	-0.02(-0.05%)
Jan 08, 2016	31.18	32.22	30.87	30.95	8,415,612	+0.18(+0.59%)
Jan 07, 2016	32.75	32.81	30.75	30.77	16,921,448	-3.10(-9.16%)
Jan 06, 2016	34.20	34.40	33.38	33.87	6,311,965	-1.07(-3.07%)
Jan 05, 2016	34.63	35.59	34.43	34.94	6,607,932	+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.