Indicators

Las Vegas Sands (NY: LVS )

46.87 +0.22 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.94	56.07	55.51	55.90	4,195,696	+0.29(+0.53%)
Jun 27, 2019	55.59	55.81	55.11	55.61	3,834,827	+0.09(+0.17%)
Jun 26, 2019	54.82	55.69	54.53	55.51	4,460,109	+1.21(+2.23%)
Jun 25, 2019	55.61	55.61	54.14	54.30	3,487,521	-1.28(-2.30%)
Jun 24, 2019	55.99	56.23	55.46	55.58	3,785,284	-0.45(-0.81%)
Jun 21, 2019	55.84	56.46	55.45	56.03	4,028,257	-0.19(-0.34%)
Jun 20, 2019	56.49	57.04	55.91	56.22	4,318,321	+0.43(+0.76%)
Jun 19, 2019	56.29	56.29	55.15	55.80	3,579,799	-0.47(-0.84%)
Jun 18, 2019	53.78	56.52	53.71	56.27	6,859,046	+3.02(+5.67%)
Jun 17, 2019	53.69	53.93	52.99	53.25	3,148,599	-0.21(-0.38%)
Jun 14, 2019	53.49	53.77	53.05	53.46	2,205,730	-0.04(-0.07%)
Jun 13, 2019	53.71	54.04	53.29	53.49	6,058,948	+0.26(+0.49%)
Jun 12, 2019	54.28	54.59	52.99	53.23	4,766,055	-1.54(-2.81%)
Jun 11, 2019	54.88	55.54	54.50	54.77	4,156,529	+0.52(+0.96%)
Jun 10, 2019	53.08	54.93	53.01	54.25	10,509,849	+1.91(+3.66%)
Jun 07, 2019	51.43	53.08	51.38	52.34	4,661,875	+1.36(+2.67%)
Jun 06, 2019	51.55	51.71	50.55	50.97	2,606,429	-0.42(-0.82%)
Jun 05, 2019	52.00	52.00	49.65	51.39	7,879,671	-0.51(-0.99%)
Jun 04, 2019	49.98	52.04	49.90	51.91	8,329,572	+2.50(+5.06%)

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.