Skip to main content

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 54.83 56.31 54.70 56.25 4,364,028 +1.87(+3.44%)
Mar 30, 2023 54.26 54.39 53.47 54.38 3,549,008 +0.63(+1.17%)
Mar 29, 2023 53.55 54.28 53.32 53.75 2,735,362 +0.31(+0.59%)
Mar 28, 2023 53.55 54.00 52.84 53.44 2,459,485 +0.31(+0.59%)
Mar 27, 2023 53.27 53.59 52.64 53.13 2,495,289 -0.09(-0.17%)
Mar 24, 2023 52.98 53.32 52.30 53.22 3,361,753 -0.37(-0.69%)
Mar 23, 2023 53.79 54.73 52.92 53.59 4,032,175 +0.28(+0.53%)
Mar 22, 2023 54.33 54.58 53.28 53.30 3,500,265 -0.70(-1.31%)
Mar 21, 2023 54.83 55.15 53.97 54.01 4,284,840 +0.20(+0.36%)
Mar 20, 2023 53.43 54.80 53.39 53.81 3,797,128 +0.26(+0.49%)
Mar 17, 2023 53.09 53.93 52.51 53.55 5,460,237 +0.22(+0.40%)
Mar 16, 2023 51.83 53.53 51.23 53.33 4,214,913 +1.33(+2.56%)
Mar 15, 2023 53.39 53.52 50.74 52.00 7,207,290 -2.71(-4.96%)
Mar 14, 2023 55.28 55.60 54.38 54.71 5,319,293 -0.06(-0.11%)
Mar 13, 2023 54.05 55.19 53.92 54.77 5,285,065 -0.26(-0.48%)
Mar 10, 2023 54.86 56.00 53.62 55.04 6,227,040 -0.30(-0.55%)
Mar 09, 2023 57.62 57.64 55.10 55.34 6,759,224 -2.48(-4.28%)
Mar 08, 2023 57.77 58.11 57.34 57.82 2,348,395 +0.05(+0.08%)
Mar 07, 2023 58.44 58.66 57.28 57.77 10,896,065 -0.92(-1.57%)
Mar 06, 2023 59.29 59.39 58.33 58.69 5,387,726 -0.84(-1.41%)
Mar 03, 2023 58.76 59.72 58.38 59.53 4,415,717 +0.62(+1.05%)
Mar 02, 2023 57.05 59.07 57.05 58.91 6,003,698 +1.57(+2.73%)
Mar 01, 2023 57.19 58.04 56.93 57.35 7,242,228 +1.08(+1.91%)
Feb 28, 2023 54.89 56.35 54.89 56.27 5,034,068 +1.42(+2.59%)
Feb 27, 2023 55.36 55.55 54.54 54.85 2,904,155 -0.13(-0.23%)
Feb 24, 2023 54.43 55.17 54.13 54.98 2,549,013 -0.30(-0.55%)
Feb 23, 2023 56.73 57.41 55.21 55.28 3,809,648 -0.87(-1.55%)
Feb 22, 2023 55.02 56.41 54.87 56.15 3,342,372 +0.98(+1.77%)
Feb 21, 2023 54.25 55.68 54.24 55.17 3,477,177 +0.32(+0.59%)
Feb 17, 2023 55.08 55.36 54.59 54.85 4,335,261 -0.78(-1.41%)
Feb 16, 2023 55.10 56.26 54.76 55.63 3,546,214 +0.26(+0.48%)
Feb 15, 2023 55.71 55.97 55.17 55.37 3,199,304 -0.99(-1.75%)
Feb 14, 2023 55.95 56.84 55.73 56.36 2,945,955 +0.04(+0.07%)
Feb 13, 2023 56.00 56.97 55.83 56.32 3,699,611 +0.70(+1.25%)
Feb 10, 2023 55.73 56.70 55.53 55.62 3,743,897 -0.70(-1.23%)
Feb 09, 2023 57.88 59.04 56.22 56.32 4,808,804 -0.01(-0.02%)
Feb 08, 2023 56.50 56.85 56.03 56.33 2,752,288 -0.50(-0.88%)
Feb 07, 2023 56.66 57.15 55.64 56.83 4,042,984 +0.19(+0.33%)
Feb 06, 2023 56.04 56.84 55.51 56.64 3,729,253 -0.23(-0.40%)
Feb 03, 2023 56.05 57.25 55.72 56.87 4,038,195 +0.67(+1.18%)
Feb 02, 2023 57.77 57.98 55.83 56.20 7,013,276 -1.49(-2.58%)
Feb 01, 2023 58.40 59.08 56.29 57.69 7,238,805 -0.08(-0.14%)
Jan 31, 2023 56.79 57.79 56.27 57.77 4,520,285 +1.10(+1.94%)
Jan 30, 2023 56.65 56.79 56.03 56.67 6,819,833 -1.02(-1.77%)
Jan 27, 2023 57.58 58.71 56.80 57.69 9,474,511 +0.54(+0.94%)
Jan 26, 2023 56.03 57.66 54.62 57.15 23,211,896 +3.28(+6.09%)
Jan 25, 2023 53.46 54.35 53.20 53.87 8,804,895 -0.44(-0.81%)
Jan 24, 2023 53.83 54.38 53.43 54.31 4,433,731 +0.08(+0.14%)
Jan 23, 2023 53.62 54.73 53.40 54.23 4,953,883 +0.80(+1.50%)
Jan 20, 2023 53.17 53.80 53.05 53.43 5,118,790 +0.20(+0.37%)
Jan 19, 2023 53.30 54.18 53.16 53.23 4,670,827 -0.01(-0.02%)
Jan 18, 2023 53.47 53.85 52.96 53.24 4,418,881 -0.07(-0.13%)
Jan 17, 2023 53.38 53.70 52.60 53.31 6,781,443 -0.51(-0.95%)
Jan 13, 2023 51.89 53.89 51.89 53.82 4,785,437 +1.44(+2.75%)
Jan 12, 2023 52.14 52.95 51.43 52.38 4,829,243 +0.25(+0.49%)
Jan 11, 2023 51.73 52.41 51.40 52.13 4,127,738 -0.55(-1.04%)
Jan 10, 2023 51.85 52.78 51.53 52.68 4,655,213 +1.00(+1.93%)
Jan 09, 2023 50.89 51.78 50.85 51.68 4,720,870 +1.18(+2.35%)
Jan 06, 2023 50.42 51.29 49.98 50.49 4,909,502 +0.04(+0.08%)
Jan 05, 2023 50.37 51.38 50.04 50.45 5,086,851 -0.35(-0.69%)
Jan 04, 2023 48.76 50.91 48.56 50.81 8,426,322 +2.51(+5.19%)
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.