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 (%)
Jul 31, 2023 57.98 58.64 57.30 58.56 5,238,096 +0.58(+1.00%)
Jul 28, 2023 57.96 58.36 57.46 57.98 2,873,982 +0.87(+1.53%)
Jul 27, 2023 58.21 58.25 56.92 57.11 4,159,959 -0.23(-0.41%)
Jul 26, 2023 56.13 57.52 56.06 57.35 3,844,215 +1.19(+2.13%)
Jul 25, 2023 55.42 56.30 55.16 56.15 3,422,590 +0.80(+1.45%)
Jul 24, 2023 54.91 56.34 54.83 55.35 4,564,747 +0.55(+1.00%)
Jul 21, 2023 55.40 56.80 54.39 54.80 6,019,563 -0.46(-0.83%)
Jul 20, 2023 56.02 57.50 55.22 55.26 10,127,961 -3.15(-5.40%)
Jul 19, 2023 59.01 59.03 57.46 58.41 7,661,329 -0.33(-0.57%)
Jul 18, 2023 58.07 59.08 58.07 58.75 3,979,593 +0.59(+1.01%)
Jul 17, 2023 59.00 59.26 57.75 58.16 4,360,378 -1.51(-2.53%)
Jul 14, 2023 59.75 59.95 59.00 59.67 3,096,385 +0.79(+1.35%)
Jul 13, 2023 58.72 59.97 58.72 58.87 3,702,076 +0.83(+1.43%)
Jul 12, 2023 57.80 58.40 57.39 58.04 3,894,943 +0.78(+1.37%)
Jul 11, 2023 56.39 57.35 56.27 57.26 3,708,481 +0.83(+1.48%)
Jul 10, 2023 54.65 56.43 54.63 56.43 3,335,992 +1.87(+3.43%)
Jul 07, 2023 53.75 54.64 53.71 54.56 4,046,570 +0.98(+1.83%)
Jul 06, 2023 53.17 53.66 52.35 53.58 6,742,230 -0.57(-1.05%)
Jul 05, 2023 56.88 56.88 54.02 54.15 8,265,930 -3.22(-5.62%)
Jul 03, 2023 57.17 57.98 57.08 57.37 3,593,269 +0.58(+1.02%)
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%)
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.