Indicators

Las Vegas Sands (NY: LVS )

46.87 +0.22 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.54	59.20	57.85	59.12	5,188,192	+0.58(+1.00%)
Jul 28, 2023	58.52	58.92	58.02	58.54	2,846,600	+0.88(+1.53%)
Jul 27, 2023	58.77	58.81	57.46	57.66	4,120,326	-0.24(-0.41%)
Jul 26, 2023	56.67	58.08	56.60	57.90	3,807,590	+1.21(+2.13%)
Jul 25, 2023	55.95	56.84	55.69	56.69	3,389,982	+0.81(+1.45%)
Jul 24, 2023	55.44	56.89	55.36	55.88	4,521,257	+0.55(+1.00%)
Jul 21, 2023	55.93	57.34	54.91	55.33	5,962,214	-0.46(-0.83%)
Jul 20, 2023	56.55	58.06	55.75	55.79	10,031,469	-3.18(-5.40%)
Jul 19, 2023	59.58	59.60	58.02	58.98	7,588,338	-0.34(-0.57%)
Jul 18, 2023	58.63	59.65	58.63	59.31	3,941,678	+0.59(+1.01%)
Jul 17, 2023	59.57	59.83	58.30	58.72	4,318,835	-1.52(-2.53%)
Jul 14, 2023	60.32	60.53	59.57	60.24	3,066,885	+0.80(+1.35%)
Jul 13, 2023	59.28	60.55	59.28	59.44	3,666,805	+0.84(+1.43%)
Jul 12, 2023	58.35	58.97	57.94	58.60	3,857,835	+0.79(+1.37%)
Jul 11, 2023	56.93	57.90	56.81	57.81	3,673,150	+0.84(+1.47%)
Jul 10, 2023	55.18	56.97	55.16	56.97	3,304,209	+1.89(+3.43%)
Jul 07, 2023	54.27	55.17	54.23	55.08	4,008,017	+0.99(+1.83%)
Jul 06, 2023	53.68	54.17	52.85	54.09	6,677,995	-0.57(-1.05%)
Jul 05, 2023	57.42	57.42	54.54	54.67	8,187,178	-3.25(-5.62%)

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.