Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.12 37.77 36.97 37.21 4,833,014 -0.04(-0.11%)
Dec 30, 2021 36.62 37.91 36.51 37.25 5,944,052 +0.48(+1.32%)
Dec 29, 2021 36.95 37.28 36.53 36.76 4,411,906 -0.45(-1.22%)
Dec 28, 2021 37.07 38.01 36.77 37.22 5,158,240 -0.22(-0.58%)
Dec 27, 2021 37.58 37.73 36.88 37.44 7,171,005 -0.71(-1.87%)
Dec 23, 2021 38.57 38.93 37.10 38.15 13,114,405 +1.54(+4.21%)
Dec 22, 2021 36.36 36.96 35.80 36.61 6,309,455 +0.01(+0.03%)
Dec 21, 2021 34.13 36.78 34.14 36.60 9,900,639 +2.84(+8.40%)
Dec 20, 2021 33.88 34.75 33.44 33.76 8,731,320 -1.28(-3.64%)
Dec 17, 2021 34.54 35.37 33.65 35.03 12,164,548 +0.33(+0.94%)
Dec 16, 2021 35.90 36.45 34.51 34.71 8,060,519 -0.89(-2.50%)
Dec 15, 2021 35.78 35.93 34.74 35.60 9,984,971 -0.36(-0.99%)
Dec 14, 2021 35.99 36.86 35.77 35.95 9,394,047 -0.55(-1.52%)
Dec 13, 2021 36.48 36.90 35.80 36.51 7,931,441 -0.72(-1.94%)
Dec 10, 2021 37.87 38.00 36.96 37.23 6,041,597 -0.44(-1.18%)
Dec 09, 2021 37.75 38.44 37.60 37.67 5,787,913 -0.59(-1.55%)
Dec 08, 2021 37.00 38.76 36.67 38.27 8,968,403 +1.62(+4.42%)
Dec 07, 2021 37.02 37.59 36.50 36.65 7,508,980 +0.33(+0.90%)
Dec 06, 2021 34.41 37.52 34.32 36.32 10,283,286 +2.43(+7.18%)
Dec 03, 2021 35.11 35.14 33.48 33.89 7,234,327 -1.30(-3.68%)
Dec 02, 2021 33.91 35.23 33.36 35.18 10,608,480 +1.59(+4.74%)
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.