Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.16	44.42	43.78	44.04	4,051,891	-0.18(-0.42%)
Jan 30, 2017	44.40	44.82	44.09	44.23	4,800,577	-0.44(-0.98%)
Jan 27, 2017	44.19	45.05	44.15	44.66	9,627,044	+0.76(+1.74%)
Jan 26, 2017	45.83	46.40	43.47	43.90	20,364,494	-3.55(-7.48%)
Jan 25, 2017	47.28	47.54	46.95	47.45	6,820,976	+0.58(+1.23%)
Jan 24, 2017	46.67	46.95	46.37	46.88	4,704,166	+0.41(+0.88%)
Jan 23, 2017	46.76	47.24	46.33	46.47	4,086,342	-0.23(-0.48%)
Jan 20, 2017	46.78	47.09	46.53	46.69	2,618,452	-0.08(-0.18%)
Jan 19, 2017	46.99	47.26	46.65	46.78	2,415,882	-0.17(-0.36%)
Jan 18, 2017	47.16	47.25	46.54	46.94	3,295,985	+0.04(+0.09%)
Jan 17, 2017	46.15	47.53	46.13	46.90	5,739,564	+0.59(+1.28%)
Jan 13, 2017		46.31	46.31	46.31	0	-0.15(-0.32%)
Jan 12, 2017	46.69	46.89	45.95	46.46	3,113,580	-0.19(-0.41%)
Jan 11, 2017	47.48	47.51	46.20	46.65	4,380,456	-0.77(-1.63%)
Jan 10, 2017	46.91	48.13	46.61	47.42	6,642,903	+0.75(+1.62%)
Jan 09, 2017	47.02	47.18	46.53	46.67	5,208,465	+0.20(+0.43%)
Jan 06, 2017	45.95	46.60	45.72	46.47	3,878,546	+0.33(+0.71%)
Jan 05, 2017	46.22	46.72	46.09	46.14	4,749,763	+0.08(+0.18%)
Jan 04, 2017	44.98	46.07	44.83	46.05	6,533,734	+1.38(+3.09%)

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.