Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		60.92	60.92	60.92	0	-0.43(-0.70%)
Dec 28, 2017	61.90	62.11	61.29	61.35	1,518,835	-0.75(-1.21%)
Dec 27, 2017	61.53	62.22	61.45	62.10	1,917,544	+0.62(+1.01%)
Dec 26, 2017	61.02	61.65	60.93	61.48	1,078,986	+0.34(+0.56%)
Dec 22, 2017	61.47	61.47	60.95	61.14	2,505,542	-0.49(-0.80%)
Dec 21, 2017	62.10	62.22	61.54	61.63	3,739,200	-0.40(-0.65%)
Dec 20, 2017	62.33	62.40	61.80	62.03	4,055,262	-0.42(-0.67%)
Dec 19, 2017	61.98	62.65	61.94	62.45	3,897,689	+0.74(+1.20%)
Dec 18, 2017	61.45	62.13	60.96	61.71	4,005,670	+0.54(+0.88%)
Dec 15, 2017	61.32	61.44	60.83	61.18	2,524,438	-0.04(-0.07%)
Dec 14, 2017	61.52	61.78	61.17	61.22	2,610,981	-0.24(-0.40%)
Dec 13, 2017	61.40	61.56	60.92	61.46	4,175,447	+0.65(+1.07%)
Dec 12, 2017	61.61	61.61	60.75	60.81	2,426,523	-0.86(-1.39%)
Dec 11, 2017	61.72	61.97	61.22	61.67	3,633,813	+0.62(+1.01%)
Dec 08, 2017	60.73	61.47	60.67	61.06	3,275,228	+0.66(+1.09%)
Dec 07, 2017	59.82	60.49	59.64	60.40	2,107,826	+0.74(+1.24%)
Dec 06, 2017	60.04	60.14	59.20	59.66	3,223,540	-0.60(-0.99%)
Dec 05, 2017	60.31	60.95	59.89	60.26	2,182,903	-0.30(-0.49%)
Dec 04, 2017	60.90	61.02	60.27	60.55	3,114,495	-0.05(-0.09%)

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.