Indicators

Las Vegas Sands (NY: LVS )

47.20 +0.43 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.09	47.87	46.77	47.75	4,711,242	+1.07(+2.30%)
Dec 28, 2018	46.97	47.70	46.20	46.68	3,348,852	-0.24(-0.51%)
Dec 27, 2018	46.42	47.00	45.03	46.91	3,263,989	-0.28(-0.60%)
Dec 26, 2018	44.69	47.29	44.05	47.20	4,188,846	+2.76(+6.21%)
Dec 24, 2018	43.93	45.27	43.47	44.44	2,599,309	-0.06(-0.14%)
Dec 21, 2018	46.23	46.80	44.20	44.50	7,431,333	-1.68(-3.64%)
Dec 20, 2018	46.39	47.37	45.31	46.18	5,811,543	-0.81(-1.72%)
Dec 19, 2018	48.85	49.01	46.45	46.99	9,029,424	-1.60(-3.29%)
Dec 18, 2018	48.63	49.35	47.72	48.58	6,202,498	+0.32(+0.67%)
Dec 17, 2018	49.21	49.84	47.61	48.26	4,455,090	-1.36(-2.74%)
Dec 14, 2018	49.12	50.71	48.99	49.62	5,317,010	-0.24(-0.47%)
Dec 13, 2018	50.85	51.11	49.39	49.86	5,524,735	-0.30(-0.60%)
Dec 12, 2018	49.97	50.95	49.45	50.15	5,202,270	+1.08(+2.19%)
Dec 11, 2018	49.66	51.10	48.91	49.08	5,461,445	+0.71(+1.46%)
Dec 10, 2018	48.74	49.57	47.71	48.37	4,275,052	+0.11(+0.23%)
Dec 07, 2018	49.89	50.85	48.06	48.26	7,365,500	-2.13(-4.22%)
Dec 06, 2018	48.97	50.42	47.77	50.39	6,048,033	+0.11(+0.22%)
Dec 04, 2018	52.30	52.43	49.90	50.28	5,729,361	-2.51(-4.75%)

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.