Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.54	41.84	40.40	41.37	6,035,943	-0.10(-0.24%)
Jul 28, 2016	40.84	41.62	40.73	41.46	4,366,827	+0.47(+1.16%)
Jul 27, 2016	41.12	41.49	40.36	40.99	5,701,987	-0.35(-0.85%)
Jul 26, 2016	40.24	41.57	40.24	41.34	12,661,935	+2.30(+5.90%)
Jul 25, 2016	38.86	39.61	38.85	39.04	7,401,316	+0.39(+1.01%)
Jul 22, 2016	38.15	38.77	38.12	38.65	5,442,562	+0.50(+1.31%)
Jul 21, 2016	38.35	38.64	37.95	38.15	2,426,864	-0.20(-0.53%)
Jul 20, 2016	37.91	38.38	37.77	38.35	3,351,716	+0.51(+1.34%)
Jul 19, 2016	38.03	38.12	37.52	37.85	4,408,247	-0.49(-1.28%)
Jul 18, 2016	38.06	38.47	37.47	38.34	5,336,866	+0.62(+1.65%)
Jul 15, 2016	37.61	38.06	37.42	37.72	3,106,675	+0.14(+0.37%)
Jul 14, 2016	37.64	37.68	37.17	37.58	3,482,890	+0.15(+0.39%)
Jul 13, 2016	37.94	37.95	37.07	37.43	4,655,409	-0.57(-1.50%)
Jul 12, 2016	37.91	38.22	37.73	38.00	6,632,701	+0.50(+1.33%)
Jul 11, 2016	36.75	38.00	36.55	37.50	8,090,468	+1.46(+4.06%)
Jul 08, 2016	35.89	36.24	35.58	36.04	3,623,876	+0.47(+1.31%)
Jul 07, 2016	35.67	36.10	35.26	35.58	3,055,377	-0.03(-0.09%)
Jul 06, 2016	34.73	35.64	34.54	35.61	4,673,696	+0.65(+1.87%)
Jul 05, 2016	35.44	35.44	34.77	34.95	3,621,446	-0.74(-2.08%)

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.