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 29, 2017 61.18 61.18 61.18 0 -0.43(-0.70%)
Dec 28, 2017 62.17 62.38 61.55 61.61 1,512,354 -0.76(-1.21%)
Dec 27, 2017 61.80 62.48 61.72 62.37 1,909,361 +0.63(+1.01%)
Dec 26, 2017 61.28 61.91 61.19 61.74 1,074,382 +0.34(+0.56%)
Dec 22, 2017 61.73 61.73 61.21 61.40 2,494,851 -0.49(-0.80%)
Dec 21, 2017 62.37 62.48 61.80 61.89 3,723,244 -0.40(-0.65%)
Dec 20, 2017 62.60 62.67 62.07 62.30 4,037,957 -0.42(-0.67%)
Dec 19, 2017 62.25 62.92 62.21 62.72 3,881,057 +0.74(+1.20%)
Dec 18, 2017 61.72 62.40 61.22 61.98 3,988,577 +0.54(+0.88%)
Dec 15, 2017 61.58 61.70 61.09 61.44 2,513,666 -0.04(-0.07%)
Dec 14, 2017 61.78 62.05 61.43 61.48 2,599,839 -0.24(-0.40%)
Dec 13, 2017 61.67 61.82 61.18 61.73 4,157,630 +0.65(+1.07%)
Dec 12, 2017 61.87 61.87 61.01 61.07 2,416,168 -0.86(-1.39%)
Dec 11, 2017 61.99 62.24 61.48 61.94 3,618,307 +0.62(+1.01%)
Dec 08, 2017 60.99 61.74 60.93 61.32 3,261,253 +0.66(+1.09%)
Dec 07, 2017 60.08 60.75 59.90 60.65 2,098,832 +0.74(+1.24%)
Dec 06, 2017 60.30 60.40 59.45 59.91 3,209,784 -0.60(-0.99%)
Dec 05, 2017 60.57 61.21 60.15 60.52 2,173,588 -0.30(-0.49%)
Dec 04, 2017 61.16 61.28 60.53 60.81 3,101,205 -0.05(-0.09%)
Dec 01, 2017 60.73 61.40 60.57 60.86 3,847,208 +0.48(+0.79%)
Nov 30, 2017 58.82 60.40 58.52 60.38 4,580,711 +1.51(+2.56%)
Nov 29, 2017 59.70 58.41 58.88 3,289,434 -0.70(-1.17%)
Nov 28, 2017 58.97 59.64 58.82 59.57 4,748,730 +0.52(+0.89%)
Nov 27, 2017 58.88 59.19 58.78 59.05 1,634,780 +0.10(+0.16%)
Nov 24, 2017 58.99 59.21 58.80 58.96 859,650 -0.04(-0.07%)
Nov 22, 2017 58.88 59.17 58.73 59.00 2,165,254 -0.08(-0.13%)
Nov 21, 2017 58.53 59.15 58.53 59.08 2,892,623 +0.62(+1.06%)
Nov 20, 2017 58.26 58.79 58.22 58.46 2,371,817 +0.51(+0.87%)
Nov 17, 2017 58.13 58.42 57.81 57.95 1,805,007 -0.16(-0.27%)
Nov 16, 2017 57.99 58.56 57.95 58.11 2,881,719 +0.37(+0.65%)
Nov 15, 2017 58.14 58.17 56.21 57.73 2,333,427 -0.89(-1.52%)
Nov 14, 2017 58.35 58.77 57.80 58.62 2,713,407 +0.02(+0.03%)
Nov 13, 2017 58.56 59.02 58.29 58.61 4,154,493 -0.13(-0.22%)
Nov 10, 2017 58.76 59.12 58.62 58.74 2,154,685 -0.02(-0.03%)
Nov 09, 2017 58.71 59.22 58.26 58.75 3,388,024 -0.42(-0.71%)
Nov 08, 2017 58.69 59.24 58.40 59.17 3,887,233 +0.49(+0.83%)
Nov 07, 2017 58.97 59.62 58.62 58.68 3,926,648 +0.69(+1.19%)
Nov 06, 2017 57.40 58.72 57.34 58.00 3,668,592 +0.58(+1.02%)
Nov 03, 2017 56.29 57.46 56.13 57.41 4,008,551 +0.85(+1.51%)
Nov 02, 2017 56.08 56.79 55.95 56.56 3,518,614 +0.46(+0.82%)
Nov 01, 2017 56.65 56.65 55.92 56.10 5,308,695 +0.86(+1.56%)
Oct 31, 2017 54.71 55.56 54.10 55.23 4,447,864 +1.67(+3.12%)
Oct 30, 2017 53.72 53.91 53.06 53.56 2,554,096 -0.25(-0.47%)
Oct 27, 2017 54.54 54.55 53.03 53.81 4,677,575 -0.72(-1.33%)
Oct 26, 2017 55.77 55.95 53.06 54.54 6,008,337 -0.29(-0.52%)
Oct 25, 2017 55.09 56.04 54.51 54.82 4,329,557 -0.21(-0.38%)
Oct 24, 2017 55.21 55.32 54.74 55.03 3,308,418 +0.02(+0.03%)
Oct 23, 2017 54.56 55.47 54.51 55.02 3,580,098 +0.38(+0.70%)
Oct 20, 2017 54.63 54.74 54.28 54.63 2,442,945 +0.30(+0.56%)
Oct 19, 2017 53.59 54.41 53.34 54.33 2,648,773 +0.39(+0.73%)
Oct 18, 2017 54.31 54.49 53.91 53.94 2,295,370 -0.37(-0.67%)
Oct 17, 2017 54.55 54.66 54.09 54.30 2,181,836 -0.43(-0.78%)
Oct 16, 2017 54.36 55.16 54.24 54.73 3,606,205 +0.69(+1.27%)
Oct 13, 2017 53.85 54.41 53.09 54.04 4,855,634 +0.29(+0.54%)
Oct 12, 2017 54.99 55.29 53.62 53.75 5,860,426 -1.43(-2.59%)
Oct 11, 2017 55.28 55.63 55.09 55.18 2,233,962 -0.03(-0.06%)
Oct 10, 2017 55.90 56.15 55.14 55.22 3,147,933 -0.26(-0.47%)
Oct 09, 2017 55.56 55.72 54.91 55.48 3,408,474 -0.52(-0.93%)
Oct 06, 2017 55.84 56.29 55.31 56.00 3,204,548 -0.68(-1.20%)
Oct 05, 2017 56.69 57.41 56.47 56.68 2,562,382 -0.02(-0.03%)
Oct 04, 2017 56.55 56.99 56.18 56.70 2,707,834 +0.15(+0.26%)
Oct 03, 2017 56.65 57.04 56.18 56.55 2,491,095 -0.07(-0.12%)
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.