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 (%)
Sep 30, 2021 36.08 36.64 35.81 36.18 6,757,899 +0.20(+0.55%)
Sep 29, 2021 36.97 37.13 35.97 35.98 8,422,184 -0.89(-2.41%)
Sep 28, 2021 37.47 38.08 36.78 36.87 6,544,050 -0.59(-1.58%)
Sep 27, 2021 36.48 38.14 36.44 37.47 10,954,061 +0.99(+2.71%)
Sep 24, 2021 36.87 37.70 36.18 36.48 12,346,790 -0.38(-1.02%)
Sep 23, 2021 36.16 37.30 35.90 36.85 10,510,719 +1.15(+3.21%)
Sep 22, 2021 35.46 36.45 35.45 35.71 12,543,678 +0.52(+1.49%)
Sep 21, 2021 37.49 37.90 35.19 35.18 15,768,666 -2.08(-5.57%)
Sep 20, 2021 36.48 37.82 36.48 37.26 14,878,664 -0.47(-1.26%)
Sep 17, 2021 37.01 37.83 37.01 37.73 17,964,262 +0.64(+1.73%)
Sep 16, 2021 36.66 37.36 36.03 37.09 22,433,466 -0.52(-1.39%)
Sep 15, 2021 36.13 37.84 35.74 37.61 30,701,278 -0.65(-1.70%)
Sep 14, 2021 38.85 39.35 36.51 38.27 52,402,336 -4.13(-9.75%)
Sep 13, 2021 41.54 42.62 41.25 42.40 6,317,559 +1.04(+2.51%)
Sep 10, 2021 43.35 43.49 41.36 41.36 7,147,299 -1.81(-4.19%)
Sep 09, 2021 43.39 44.00 43.01 43.17 4,592,563 -0.27(-0.61%)
Sep 08, 2021 44.33 45.00 42.97 43.44 6,928,484 -0.98(-2.20%)
Sep 07, 2021 42.95 44.66 42.48 44.41 7,566,303 +1.78(+4.17%)
Sep 03, 2021 43.28 43.51 42.36 42.64 5,821,931 -0.87(-2.00%)
Sep 02, 2021 43.69 44.24 43.29 43.51 5,298,660 -0.11(-0.25%)
Sep 01, 2021 44.61 44.84 43.57 43.61 7,548,518 -0.48(-1.10%)
Aug 31, 2021 43.15 44.30 42.97 44.10 9,747,461 +1.16(+2.69%)
Aug 30, 2021 43.56 43.78 42.79 42.94 5,526,705 -0.46(-1.07%)
Aug 27, 2021 42.55 43.55 42.50 43.41 7,446,727 +0.88(+2.07%)
Aug 26, 2021 42.62 43.61 42.16 42.53 8,262,601 -0.22(-0.51%)
Aug 25, 2021 42.38 42.87 41.61 42.74 11,746,970 +0.51(+1.22%)
Aug 24, 2021 40.42 42.34 40.32 42.23 24,475,478 +2.96(+7.53%)
Aug 23, 2021 38.10 39.31 37.75 39.27 13,151,341 +2.16(+5.81%)
Aug 20, 2021 36.30 37.36 36.18 37.12 8,998,549 +0.77(+2.12%)
Aug 19, 2021 37.56 37.58 36.00 36.35 20,041,902 -1.53(-4.05%)
Aug 18, 2021 38.27 38.60 37.69 37.88 7,009,064 -0.32(-0.83%)
Aug 17, 2021 38.45 38.59 37.74 38.20 8,257,194 -0.70(-1.80%)
Aug 16, 2021 39.19 39.35 38.62 38.90 7,055,473 -0.60(-1.53%)
Aug 13, 2021 40.27 40.33 39.36 39.50 5,595,686 -0.82(-2.03%)
Aug 12, 2021 40.68 40.73 39.97 40.32 5,998,414 -0.20(-0.49%)
Aug 11, 2021 40.43 40.69 39.93 40.52 7,070,744 +0.02(+0.05%)
Aug 10, 2021 40.26 40.80 40.02 40.50 6,530,941 +0.33(+0.81%)
Aug 09, 2021 40.37 40.38 39.05 40.17 8,251,148 -0.23(-0.56%)
Aug 06, 2021 40.51 41.04 40.16 40.40 7,012,256 +0.10(+0.25%)
Aug 05, 2021 38.67 40.65 38.62 40.30 11,832,845 +1.89(+4.92%)
Aug 04, 2021 39.36 39.94 38.30 38.41 11,854,228 -1.26(-3.16%)
Aug 03, 2021 40.90 40.99 39.09 39.67 16,366,238 -1.36(-3.32%)
Aug 02, 2021 42.40 42.67 40.97 41.03 11,097,208 -0.83(-1.98%)
Jul 30, 2021 42.11 43.14 41.72 41.86 7,807,250 -0.63(-1.49%)
Jul 29, 2021 44.08 44.25 42.41 42.50 16,465,754 -1.50(-3.42%)
Jul 28, 2021 43.75 44.65 43.14 44.00 13,267,039 +0.88(+2.04%)
Jul 27, 2021 44.08 44.54 42.65 43.12 11,942,662 -1.71(-3.81%)
Jul 26, 2021 44.82 44.90 43.68 44.83 13,413,535 -0.42(-0.92%)
Jul 23, 2021 46.52 46.99 45.18 45.25 11,828,123 -1.43(-3.07%)
Jul 22, 2021 47.41 47.49 46.23 46.68 13,528,064 -2.17(-4.45%)
Jul 21, 2021 47.66 49.06 47.51 48.85 7,582,636 +1.62(+3.43%)
Jul 20, 2021 46.63 47.65 46.25 47.23 6,908,694 +0.43(+0.93%)
Jul 19, 2021 45.83 47.40 45.63 46.80 7,083,231 -0.47(-1.00%)
Jul 16, 2021 49.21 49.27 47.18 47.27 6,536,034 -1.60(-3.28%)
Jul 15, 2021 49.10 49.36 48.46 48.87 4,684,015 -0.67(-1.36%)
Jul 14, 2021 50.09 50.48 49.38 49.55 3,676,011 -0.37(-0.73%)
Jul 13, 2021 50.05 50.37 49.59 49.91 4,094,618 -0.52(-1.04%)
Jul 12, 2021 50.07 50.66 49.84 50.44 3,578,734 -0.31(-0.60%)
Jul 09, 2021 50.21 51.08 49.94 50.74 4,447,358 +1.07(+2.15%)
Jul 08, 2021 49.22 50.38 48.93 49.67 6,591,548 -0.59(-1.18%)
Jul 07, 2021 51.40 51.40 49.71 50.27 5,062,118 -0.67(-1.32%)
Jul 06, 2021 52.40 52.52 50.83 50.94 4,270,793 -1.52(-2.90%)
Jul 02, 2021 52.57 52.64 51.94 52.46 4,229,735 -0.06(-0.11%)
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.