Skip to main content

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.52 57.24 56.19 56.79 6,196,392 +0.61(+1.08%)
Jun 29, 2023 56.61 56.76 56.02 56.18 4,100,716 -0.34(-0.61%)
Jun 28, 2023 57.24 57.24 56.40 56.52 2,837,433 -0.78(-1.37%)
Jun 27, 2023 57.15 57.67 56.66 57.31 3,253,898 +0.50(+0.88%)
Jun 26, 2023 56.08 57.47 55.99 56.81 3,840,218 +0.72(+1.29%)
Jun 23, 2023 56.06 56.30 55.08 56.08 10,522,057 -0.84(-1.48%)
Jun 22, 2023 57.00 57.35 56.60 56.93 2,399,235 -0.18(-0.31%)
Jun 21, 2023 57.50 57.78 56.64 57.10 3,078,769 -0.36(-0.63%)
Jun 20, 2023 57.19 58.36 56.73 57.46 4,910,460 +0.23(+0.41%)
Jun 16, 2023 57.64 57.98 56.98 57.23 4,989,452 -0.21(-0.36%)
Jun 15, 2023 58.39 58.57 57.24 57.44 4,629,195 -1.15(-1.96%)
Jun 14, 2023 58.44 59.03 58.15 58.58 2,995,807 +0.44(+0.76%)
Jun 13, 2023 58.44 59.22 57.90 58.14 2,807,279 +0.42(+0.73%)
Jun 12, 2023 57.48 57.85 56.99 57.72 2,507,901 +0.46(+0.80%)
Jun 09, 2023 56.90 57.35 56.58 57.26 2,339,161 +0.65(+1.14%)
Jun 08, 2023 55.73 56.81 55.60 56.61 3,542,989 -0.66(-1.15%)
Jun 07, 2023 57.66 58.56 56.71 57.27 3,123,255 -0.39(-0.68%)
Jun 06, 2023 56.23 58.06 56.10 57.66 3,547,660 +1.12(+1.97%)
Jun 05, 2023 57.36 57.80 56.28 56.54 3,296,896 -1.17(-2.02%)
Jun 02, 2023 56.05 58.45 55.31 57.71 7,498,070 +3.42(+6.29%)
Jun 01, 2023 53.58 54.93 52.33 54.29 5,852,326 +0.31(+0.58%)
May 31, 2023 53.82 54.08 52.86 53.98 6,392,513 +0.10(+0.18%)
May 30, 2023 54.85 55.27 53.60 53.88 4,989,597 -1.29(-2.34%)
May 26, 2023 54.71 55.56 54.36 55.17 3,112,583 +0.52(+0.95%)
May 25, 2023 54.93 55.59 54.47 54.65 2,950,279 -0.08(-0.14%)
May 24, 2023 53.72 55.09 53.64 54.73 3,948,015 +0.19(+0.34%)
May 23, 2023 57.44 57.44 54.25 54.55 7,766,069 -3.70(-6.35%)
May 22, 2023 59.38 59.87 58.16 58.25 2,440,951 -0.98(-1.65%)
May 19, 2023 59.21 59.44 58.84 59.23 2,008,378 -0.15(-0.25%)
May 18, 2023 58.47 59.61 58.35 59.37 2,677,772 +0.98(+1.68%)
May 17, 2023 57.89 59.39 57.68 58.39 3,551,005 +1.20(+2.11%)
May 16, 2023 58.49 58.54 57.07 57.19 3,424,116 -1.51(-2.57%)
May 15, 2023 59.35 59.35 58.37 58.70 2,897,119 -0.17(-0.28%)
May 12, 2023 59.55 60.14 58.34 58.86 3,019,867 -1.01(-1.68%)
May 11, 2023 60.93 61.47 59.75 59.87 3,898,817 -1.34(-2.19%)
May 10, 2023 61.26 62.18 60.15 61.21 5,720,428 +0.15(+0.24%)
May 09, 2023 60.15 61.19 59.36 61.07 2,834,269 +0.17(+0.27%)
May 08, 2023 60.43 61.06 60.16 60.90 2,559,138 +0.54(+0.89%)
May 05, 2023 60.92 61.19 60.05 60.36 3,251,310 -0.05(-0.08%)
May 04, 2023 60.19 60.80 59.54 60.41 3,399,419 +0.26(+0.44%)
May 03, 2023 61.88 61.90 59.96 60.15 4,119,929 -2.15(-3.46%)
May 02, 2023 63.06 63.13 61.74 62.30 3,679,167 -1.20(-1.90%)
May 01, 2023 63.05 64.21 62.93 63.51 5,489,963 +0.99(+1.58%)
Apr 28, 2023 60.46 62.70 60.34 62.52 4,783,887 +1.60(+2.62%)
Apr 27, 2023 60.91 60.99 59.07 60.92 6,685,296 +0.41(+0.68%)
Apr 26, 2023 61.66 61.99 60.37 60.51 3,685,910 -0.60(-0.98%)
Apr 25, 2023 62.17 62.35 61.04 61.11 7,534,222 -1.51(-2.41%)
Apr 24, 2023 61.73 62.62 61.40 62.61 8,988,586 +0.88(+1.43%)
Apr 21, 2023 60.12 61.92 59.54 61.73 7,489,809 +1.49(+2.47%)
Apr 20, 2023 60.84 62.16 59.73 60.25 16,119,527 +2.12(+3.66%)
Apr 19, 2023 57.90 58.73 57.06 58.12 5,951,271 +0.01(+0.02%)
Apr 18, 2023 57.52 58.83 57.23 58.11 3,797,750 +1.16(+2.03%)
Apr 17, 2023 57.09 58.06 56.87 56.96 3,995,121 -0.08(-0.14%)
Apr 14, 2023 56.02 57.12 55.95 57.03 3,398,639 +0.70(+1.25%)
Apr 13, 2023 55.52 56.47 55.16 56.33 5,310,630 +1.62(+2.95%)
Apr 12, 2023 55.36 55.74 54.45 54.71 3,517,631 -0.05(-0.09%)
Apr 11, 2023 56.09 56.19 54.68 54.76 2,957,993 -1.07(-1.91%)
Apr 10, 2023 55.56 56.28 55.47 55.83 2,529,265 +0.01(+0.02%)
Apr 06, 2023 55.50 55.83 54.30 55.82 2,879,022 +0.45(+0.81%)
Apr 05, 2023 56.52 56.52 54.85 55.37 2,488,417 -1.09(-1.93%)
Apr 04, 2023 56.91 57.01 55.82 56.46 3,434,900 -1.04(-1.81%)
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.