Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	61.53	62.50	60.56	61.62	5,808,596	+0.05(+0.08%)
Feb 25, 2021	63.71	64.13	61.19	61.57	6,441,866	-2.22(-3.49%)
Feb 24, 2021	63.49	63.97	62.40	63.79	7,669,221	+0.42(+0.67%)
Feb 23, 2021	63.16	63.92	59.91	63.37	15,305,938	+2.60(+4.28%)
Feb 22, 2021	60.22	62.56	59.92	60.77	11,788,042	+1.54(+2.59%)
Feb 19, 2021	57.54	59.63	57.49	59.24	8,793,915	+1.91(+3.33%)
Feb 18, 2021	56.79	57.67	55.90	57.33	6,683,849	+0.25(+0.43%)
Feb 17, 2021	56.23	58.07	55.76	57.08	6,045,536	+0.52(+0.92%)
Feb 16, 2021	55.77	56.79	54.99	56.56	7,425,198	+1.42(+2.57%)
Feb 12, 2021	53.60	55.40	53.37	55.14	5,074,585	+1.00(+1.85%)
Feb 11, 2021	54.58	54.94	53.69	54.14	4,113,101	-0.50(-0.92%)
Feb 10, 2021	53.74	55.40	53.67	54.64	6,208,514	+1.09(+2.04%)
Feb 09, 2021	54.38	54.38	53.26	53.55	7,545,016	-0.89(-1.63%)
Feb 08, 2021	54.58	54.71	53.18	54.43	8,291,755	-0.27(-0.49%)
Feb 05, 2021	54.33	55.73	53.86	54.70	13,213,833	+2.58(+4.95%)
Feb 04, 2021	53.22	53.45	51.54	52.12	6,717,189	-0.84(-1.58%)
Feb 03, 2021	51.45	53.49	51.21	52.96	13,570,171	+1.61(+3.14%)
Feb 02, 2021	48.97	51.86	48.64	51.34	10,245,565	+3.04(+6.30%)

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.