Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.05 36.05 34.92 35.67 4,771,089 -0.11(-0.32%)
Jun 29, 2016 35.33 36.01 35.07 35.79 4,542,133 +0.94(+2.68%)
Jun 28, 2016 35.01 35.22 34.46 34.85 4,526,625 +0.55(+1.60%)
Jun 27, 2016 35.14 35.18 34.00 34.30 6,332,745 -1.22(-3.44%)
Jun 24, 2016 36.32 36.77 35.43 35.52 6,448,184 -2.34(-6.17%)
Jun 23, 2016 37.29 37.87 37.28 37.86 4,832,490 +1.01(+2.74%)
Jun 22, 2016 37.24 37.38 36.73 36.85 4,088,350 -0.21(-0.58%)
Jun 21, 2016 36.43 37.15 35.99 37.06 4,481,939 +0.72(+1.99%)
Jun 20, 2016 38.32 38.52 36.27 36.34 8,009,854 -1.58(-4.17%)
Jun 17, 2016 37.72 38.11 37.59 37.93 4,199,956 +0.39(+1.03%)
Jun 16, 2016 37.55 37.68 37.19 37.54 4,144,098 -0.39(-1.02%)
Jun 15, 2016 37.93 38.41 37.72 37.93 4,190,205 +0.05(+0.13%)
Jun 14, 2016 36.97 37.91 36.75 37.88 5,362,027 +0.72(+1.93%)
Jun 13, 2016 37.14 37.79 37.07 37.16 4,263,748 -0.19(-0.52%)
Jun 10, 2016 37.57 37.71 37.24 37.35 4,739,679 -0.82(-2.16%)
Jun 09, 2016 38.29 38.55 38.00 38.18 2,721,292 -0.27(-0.69%)
Jun 08, 2016 38.50 38.92 38.08 38.44 4,208,732 +0.18(+0.46%)
Jun 07, 2016 37.59 38.55 37.55 38.27 5,248,376 +0.62(+1.65%)
Jun 06, 2016 37.40 37.76 37.04 37.64 4,741,228 -0.11(-0.30%)
Jun 03, 2016 37.73 37.93 37.06 37.76 5,019,710 -0.02(-0.04%)
Jun 02, 2016 37.30 37.91 37.26 37.77 4,415,355 +0.33(+0.88%)
Jun 01, 2016 36.41 37.58 36.41 37.44 3,479,814 +0.10(+0.26%)
May 31, 2016 37.45 37.69 37.12 37.34 4,081,704 +0.04(+0.11%)
May 27, 2016 36.74 37.30 37.30 37.30 4,368,243 +0.62(+1.70%)
May 26, 2016 37.49 37.57 36.26 36.68 3,941,226 -0.71(-1.90%)
May 25, 2016 36.94 37.60 36.87 37.39 6,502,776 +0.61(+1.65%)
May 24, 2016 36.75 37.07 36.59 36.79 4,031,383 +0.40(+1.11%)
May 23, 2016 36.35 36.72 36.34 36.38 4,113,196 +0.05(+0.13%)
May 20, 2016 36.11 36.55 35.94 36.34 3,083,584 +0.54(+1.51%)
May 19, 2016 36.12 36.23 35.59 35.79 4,373,354 -0.42(-1.16%)
May 18, 2016 36.46 36.96 36.00 36.21 3,058,798 -0.47(-1.28%)
May 17, 2016 36.76 37.31 36.47 36.68 3,043,294 -0.13(-0.35%)
May 16, 2016 36.28 37.14 36.23 36.81 3,963,069 +0.56(+1.54%)
May 13, 2016 36.55 36.96 36.25 36.25 2,946,172 -0.61(-1.64%)
May 12, 2016 36.92 37.02 36.29 36.86 3,405,025 +0.15(+0.40%)
May 11, 2016 37.13 37.19 36.63 36.71 2,812,049 -0.53(-1.43%)
May 10, 2016 36.48 37.37 36.43 37.25 3,000,140 +0.94(+2.60%)
May 09, 2016 36.63 36.92 35.87 36.30 4,589,000 -0.44(-1.19%)
May 06, 2016 35.90 36.78 35.83 36.74 4,388,630 +0.84(+2.34%)
May 05, 2016 36.75 36.75 35.75 35.90 5,600,000 -0.61(-1.68%)
May 04, 2016 36.53 36.84 36.25 36.51 5,572,888 -0.45(-1.22%)
May 03, 2016 37.36 37.36 36.65 36.97 4,181,387 -0.79(-2.10%)
May 02, 2016 37.50 38.27 37.40 37.76 5,532,863 +1.29(+3.54%)
Apr 29, 2016 37.01 37.30 36.31 36.46 5,887,825 -0.57(-1.55%)
Apr 28, 2016 36.71 37.75 36.67 37.04 4,505,755 +0.15(+0.42%)
Apr 27, 2016 37.15 37.50 36.81 36.88 4,498,563 -0.35(-0.93%)
Apr 26, 2016 37.10 37.22 36.58 37.23 4,247,691 +0.23(+0.61%)
Apr 25, 2016 37.75 37.84 36.88 37.01 6,362,137 -0.85(-2.24%)
Apr 22, 2016 38.06 38.96 37.64 37.85 8,981,062 -0.42(-1.10%)
Apr 21, 2016 38.73 38.85 37.17 38.27 26,230,542 -3.87(-9.18%)
Apr 20, 2016 42.82 42.97 41.74 42.14 8,822,499 -0.26(-0.61%)
Apr 19, 2016 41.46 43.05 41.38 42.40 8,846,025 +1.08(+2.62%)
Apr 18, 2016 40.92 41.45 40.65 41.32 4,268,205 +0.18(+0.43%)
Apr 15, 2016 40.78 41.27 40.48 41.14 3,539,864 +0.19(+0.47%)
Apr 14, 2016 41.68 41.79 40.76 40.95 4,039,694 -0.23(-0.55%)
Apr 13, 2016 40.41 41.32 40.09 41.17 4,977,090 +1.17(+2.93%)
Apr 12, 2016 39.82 40.28 39.60 40.00 3,564,414 +0.18(+0.45%)
Apr 11, 2016 40.27 40.55 39.79 39.82 3,830,814 -0.14(-0.34%)
Apr 08, 2016 41.11 41.11 39.75 39.96 4,669,108 -0.60(-1.47%)
Apr 07, 2016 40.65 41.33 40.16 40.56 11,079,708 +0.36(+0.88%)
Apr 06, 2016 40.35 40.37 39.23 40.20 5,628,539 -0.14(-0.34%)
Apr 05, 2016 40.37 40.70 40.06 40.34 5,264,682 -0.45(-1.11%)
Apr 04, 2016 41.59 41.84 40.76 40.79 6,186,666 -0.98(-2.34%)
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.