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 (%)
Jun 29, 2018 69.03 69.25 68.30 68.54 4,344,241 +0.66(+0.98%)
Jun 28, 2018 68.17 68.52 67.64 67.87 3,403,784 -0.28(-0.41%)
Jun 27, 2018 69.65 69.91 68.14 68.15 3,391,526 -1.17(-1.68%)
Jun 26, 2018 68.20 69.66 67.85 69.32 4,813,248 +1.23(+1.81%)
Jun 25, 2018 71.16 71.19 67.83 68.09 6,017,844 -3.54(-4.94%)
Jun 22, 2018 71.80 71.97 71.39 71.63 4,088,328 +0.36(+0.50%)
Jun 21, 2018 71.80 71.85 71.04 71.27 4,888,819 -0.56(-0.77%)
Jun 20, 2018 71.83 72.69 71.58 71.82 4,613,719 +0.61(+0.86%)
Jun 19, 2018 71.10 72.20 70.95 71.21 7,563,388 -1.06(-1.47%)
Jun 18, 2018 70.76 72.43 70.70 72.27 2,916,324 +0.80(+1.12%)
Jun 15, 2018 71.57 70.65 71.47 5,566,486 -0.20(-0.29%)
Jun 14, 2018 71.61 72.03 71.25 71.68 3,851,266 +0.25(+0.35%)
Jun 13, 2018 71.16 71.57 70.49 71.43 4,004,600 +0.03(+0.04%)
Jun 12, 2018 70.60 71.94 70.57 71.40 5,239,762 +1.03(+1.47%)
Jun 11, 2018 69.66 70.64 69.59 70.37 4,710,467 +1.00(+1.45%)
Jun 08, 2018 69.33 69.99 69.07 69.36 4,115,316 +0.28(+0.41%)
Jun 07, 2018 70.28 70.40 68.66 69.08 4,470,352 -1.08(-1.55%)
Jun 06, 2018 70.24 70.16 6,627,362 +0.18(+0.25%)
Jun 05, 2018 70.70 71.37 69.90 69.99 6,387,656 -1.00(-1.40%)
Jun 04, 2018 71.63 71.63 70.47 70.98 4,850,399 -0.58(-0.81%)
Jun 01, 2018 70.69 71.56 70.17 71.56 4,581,366 -0.12(-0.17%)
May 31, 2018 71.50 71.92 71.06 71.68 5,169,456 +0.31(+0.44%)
May 30, 2018 71.22 71.65 70.89 71.37 2,525,587 +0.60(+0.85%)
May 29, 2018 70.09 71.17 70.00 70.77 2,313,778 +0.20(+0.29%)
May 25, 2018 70.56 70.56 70.56 0 +0.04(+0.05%)
May 24, 2018 70.57 70.98 70.16 70.53 1,742,530 +0.01(+0.01%)
May 23, 2018 69.84 70.52 69.43 70.52 2,050,606 +0.27(+0.38%)
May 22, 2018 70.51 70.72 70.08 70.25 1,939,235 -0.23(-0.33%)
May 21, 2018 70.23 70.93 70.15 70.48 3,061,211 +1.20(+1.73%)
May 18, 2018 69.42 69.71 69.21 69.28 2,736,543 -0.13(-0.19%)
May 17, 2018 69.81 70.46 68.82 69.42 2,587,755 -0.27(-0.38%)
May 16, 2018 69.05 69.99 69.02 69.68 2,045,565 +0.43(+0.62%)
May 15, 2018 68.87 69.45 68.17 69.26 2,646,751 +0.35(+0.50%)
May 14, 2018 69.49 69.93 68.05 68.91 4,834,326 -0.58(-0.83%)
May 11, 2018 70.10 70.10 69.29 69.49 2,872,478 -0.76(-1.09%)
May 10, 2018 69.41 70.80 69.20 70.25 3,016,892 +0.99(+1.43%)
May 09, 2018 68.28 69.32 68.17 69.27 2,307,785 +1.11(+1.63%)
May 08, 2018 68.37 68.91 67.90 68.15 3,269,312 -0.21(-0.31%)
May 07, 2018 68.25 68.71 67.73 68.37 3,246,731 +0.44(+0.65%)
May 04, 2018 66.78 68.43 66.65 67.92 2,738,659 +0.91(+1.35%)
May 03, 2018 66.70 67.30 65.79 67.02 3,078,424 +0.10(+0.15%)
May 02, 2018 66.50 67.32 66.30 66.92 4,333,713 +0.35(+0.52%)
May 01, 2018 65.71 66.71 65.46 66.57 3,928,433 +1.36(+2.09%)
Apr 30, 2018 64.87 65.67 64.77 65.21 2,984,222 +0.89(+1.38%)
Apr 27, 2018 65.26 65.26 64.19 64.32 2,566,982 -0.69(-1.07%)
Apr 26, 2018 65.27 66.25 64.52 65.02 5,552,183 +0.68(+1.06%)
Apr 25, 2018 65.29 65.76 64.00 64.33 4,590,075 -1.29(-1.96%)
Apr 24, 2018 66.68 66.70 65.18 65.62 2,390,571 -0.58(-0.87%)
Apr 23, 2018 65.72 66.68 65.52 66.20 2,677,153 +0.49(+0.74%)
Apr 20, 2018 65.78 66.16 65.50 65.71 3,102,111 +0.04(+0.07%)
Apr 19, 2018 66.70 66.70 65.66 65.66 3,419,090 -0.52(-0.78%)
Apr 18, 2018 65.52 67.21 65.52 66.18 3,792,254 +0.82(+1.25%)
Apr 17, 2018 65.55 66.06 65.22 65.36 2,864,396 +0.49(+0.75%)
Apr 16, 2018 64.26 65.14 63.75 64.87 2,175,386 +1.00(+1.57%)
Apr 13, 2018 65.14 65.14 63.61 63.87 2,512,168 -0.49(-0.76%)
Apr 12, 2018 63.34 64.73 63.17 64.36 4,760,883 +1.35(+2.15%)
Apr 11, 2018 63.03 63.86 62.93 63.01 1,983,057 -0.50(-0.78%)
Apr 10, 2018 63.24 63.95 63.03 63.50 3,705,810 +1.36(+2.19%)
Apr 09, 2018 61.99 62.99 61.77 62.14 2,805,088 +0.59(+0.95%)
Apr 06, 2018 62.45 62.92 61.02 61.56 2,577,823 -1.68(-2.66%)
Apr 05, 2018 62.88 63.93 62.57 63.24 4,567,987 +0.95(+1.53%)
Apr 04, 2018 61.80 62.37 60.88 62.28 5,819,972 -0.81(-1.28%)
Apr 03, 2018 63.32 63.32 62.30 63.09 2,218,193 +0.33(+0.52%)
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.