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 (%)
May 28, 2021 57.72 57.94 56.82 57.09 5,710,001 -0.80(-1.38%)
May 27, 2021 58.49 58.67 57.70 57.89 4,733,031 -0.44(-0.76%)
May 26, 2021 57.34 59.15 57.21 58.33 6,720,999 +1.32(+2.32%)
May 25, 2021 57.41 57.58 56.48 57.01 4,511,110 -0.07(-0.12%)
May 24, 2021 57.35 57.47 56.49 57.08 5,371,680 +0.02(+0.03%)
May 21, 2021 57.63 58.00 57.02 57.06 5,085,969 -0.04(-0.07%)
May 20, 2021 55.57 57.16 55.51 57.10 8,182,838 +1.61(+2.90%)
May 19, 2021 54.85 55.56 54.66 55.49 4,526,868 -0.57(-1.02%)
May 18, 2021 56.44 57.38 56.02 56.06 4,271,957 -0.05(-0.09%)
May 17, 2021 56.28 56.54 54.91 56.11 5,059,724 -1.13(-1.97%)
May 14, 2021 55.37 57.65 54.88 57.24 7,340,930 +2.12(+3.84%)
May 13, 2021 54.54 55.60 54.02 55.12 11,093,972 +0.81(+1.49%)
May 12, 2021 55.09 56.17 54.22 54.31 7,130,010 -1.29(-2.31%)
May 11, 2021 56.29 56.52 55.16 55.60 6,185,549 -0.89(-1.58%)
May 10, 2021 57.37 58.08 56.45 56.48 5,494,096 -0.55(-0.97%)
May 07, 2021 56.77 57.70 56.59 57.04 4,378,378 +0.43(+0.75%)
May 06, 2021 58.40 58.45 55.91 56.61 7,595,057 -2.16(-3.68%)
May 05, 2021 59.30 59.65 58.44 58.78 5,617,291 +0.12(+0.20%)
May 04, 2021 59.91 60.14 57.98 58.66 4,040,325 -1.70(-2.82%)
May 03, 2021 60.62 61.10 60.02 60.36 3,230,634 -0.20(-0.33%)
Apr 30, 2021 60.30 60.63 59.45 60.56 3,836,585 +0.07(+0.11%)
Apr 29, 2021 61.68 62.13 59.66 60.49 4,263,095 -0.54(-0.89%)
Apr 28, 2021 60.30 61.20 59.65 61.03 3,670,224 +1.00(+1.66%)
Apr 27, 2021 58.62 60.45 58.25 60.03 8,975,998 +1.41(+2.41%)
Apr 26, 2021 59.45 60.00 58.46 58.62 3,355,884 -0.45(-0.77%)
Apr 23, 2021 58.03 59.26 57.74 59.07 5,648,256 +1.41(+2.45%)
Apr 22, 2021 57.60 59.37 57.09 57.66 12,237,547 -2.40(-4.00%)
Apr 21, 2021 58.93 60.49 58.12 60.06 5,602,202 +1.70(+2.91%)
Apr 20, 2021 59.66 59.66 57.48 58.36 6,028,965 -1.56(-2.61%)
Apr 19, 2021 60.57 60.73 59.62 59.92 3,085,644 -0.38(-0.62%)
Apr 16, 2021 60.99 61.46 60.12 60.30 4,759,163 -0.29(-0.47%)
Apr 15, 2021 60.76 61.20 60.25 60.59 2,580,317 -0.02(-0.03%)
Apr 14, 2021 60.34 61.41 60.13 60.61 3,628,238 +0.31(+0.51%)
Apr 13, 2021 60.00 60.71 59.04 60.30 4,000,664 -0.60(-0.99%)
Apr 12, 2021 61.02 61.17 60.47 60.90 2,747,728 -0.33(-0.53%)
Apr 09, 2021 61.32 61.59 60.58 61.23 3,269,585 -0.65(-1.05%)
Apr 08, 2021 61.55 62.04 61.05 61.88 2,324,578 +0.46(+0.76%)
Apr 07, 2021 62.87 63.04 61.03 61.42 3,982,673 -1.46(-2.33%)
Apr 06, 2021 62.10 63.59 61.93 62.88 4,295,812 +1.00(+1.61%)
Apr 05, 2021 62.06 62.75 61.80 61.88 3,130,480 +0.74(+1.21%)
Apr 01, 2021 60.59 61.52 60.21 61.14 3,963,743 +1.08(+1.79%)
Mar 31, 2021 60.54 60.70 59.59 60.06 4,321,020 -0.45(-0.75%)
Mar 30, 2021 59.26 61.01 59.09 60.52 3,655,307 +1.48(+2.51%)
Mar 29, 2021 59.92 60.38 58.57 59.04 3,432,163 -1.27(-2.10%)
Mar 26, 2021 60.30 60.47 58.67 60.30 3,707,506 +0.28(+0.46%)
Mar 25, 2021 57.80 60.10 57.11 60.02 4,290,214 +1.54(+2.64%)
Mar 24, 2021 59.04 60.48 58.43 58.48 5,046,322 -0.19(-0.32%)
Mar 23, 2021 61.09 61.77 58.37 58.67 8,903,675 -3.48(-5.60%)
Mar 22, 2021 62.85 63.14 61.81 62.15 4,257,588 -0.86(-1.36%)
Mar 19, 2021 63.84 64.27 62.97 63.01 6,707,702 -1.02(-1.59%)
Mar 18, 2021 65.14 65.45 63.84 64.03 3,312,200 -1.15(-1.76%)
Mar 17, 2021 63.61 65.24 63.61 65.17 3,382,885 +0.95(+1.48%)
Mar 16, 2021 65.50 65.86 63.75 64.23 4,201,970 -1.22(-1.86%)
Mar 15, 2021 63.37 65.46 63.07 65.44 7,609,663 +3.71(+6.00%)
Mar 12, 2021 62.20 62.88 61.63 61.73 3,946,445 -0.70(-1.12%)
Mar 11, 2021 61.74 63.55 61.17 62.44 4,686,546 +1.13(+1.84%)
Mar 10, 2021 61.25 62.12 60.81 61.31 5,052,179 -0.10(-0.16%)
Mar 09, 2021 62.84 62.86 61.20 61.41 6,339,945 -1.13(-1.80%)
Mar 08, 2021 62.30 63.65 61.56 62.53 5,369,255 +0.81(+1.31%)
Mar 05, 2021 62.04 62.46 58.46 61.72 10,559,867 +0.09(+0.14%)
Mar 04, 2021 65.00 65.38 60.50 61.64 10,365,135 -3.43(-5.27%)
Mar 03, 2021 65.53 65.99 63.90 65.07 10,150,210 +0.86(+1.34%)
Mar 02, 2021 62.37 64.45 62.33 64.21 6,576,054 +1.88(+3.01%)
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.