Indicators

Las Vegas Sands (NY: LVS )

46.87 +0.22 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.81	49.21	48.78	49.02	3,249,564	+0.12(+0.24%)
Dec 28, 2023	48.39	49.27	48.39	48.90	4,089,712	+0.55(+1.13%)
Dec 27, 2023	49.05	49.05	47.76	48.35	3,253,937	-0.50(-1.02%)
Dec 26, 2023	48.81	49.09	48.71	48.85	2,927,290	+0.12(+0.25%)
Dec 22, 2023	48.56	48.78	48.11	48.73	3,743,499	+0.13(+0.27%)
Dec 21, 2023	48.10	48.61	47.72	48.60	3,409,552	+1.24(+2.61%)
Dec 20, 2023	48.92	49.02	47.34	47.36	4,408,632	-1.70(-3.47%)
Dec 19, 2023	47.88	49.08	47.68	49.06	7,242,548	+1.52(+3.21%)
Dec 18, 2023	47.69	48.09	47.43	47.54	3,872,592	-0.14(-0.29%)
Dec 15, 2023	48.49	48.67	47.43	47.68	7,255,482	-0.74(-1.52%)
Dec 14, 2023	48.81	49.17	48.10	48.42	7,206,753	-0.02(-0.04%)
Dec 13, 2023	47.54	48.66	47.07	48.44	6,364,609	+0.80(+1.67%)
Dec 12, 2023	47.56	47.80	47.11	47.64	5,682,425	+0.22(+0.46%)
Dec 11, 2023	46.22	47.47	46.21	47.42	6,070,766	+1.22(+2.63%)
Dec 08, 2023	44.63	46.32	44.42	46.21	6,018,227	+1.53(+3.43%)
Dec 07, 2023	44.74	45.06	44.48	44.67	4,040,177	+0.02(+0.04%)
Dec 06, 2023	44.97	45.40	44.60	44.65	5,500,330	-0.04(-0.09%)
Dec 05, 2023	45.08	45.28	44.50	44.69	5,173,369	-0.76(-1.67%)
Dec 04, 2023	46.61	46.70	45.25	45.45	5,354,355	-1.17(-2.50%)

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.