Las Vegas Sands (NY: LVS )

54.29 USD +0.14 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 54.15 54.56 53.72 54.29 7,103,413 +0.14(+0.26%)
Jun 14, 2021 55.63 55.79 54.10 54.15 5,825,474 -1.48(-2.66%)
Jun 11, 2021 55.39 55.65 54.84 55.63 2,849,405 +0.24(+0.43%)
Jun 10, 2021 54.99 55.60 54.60 55.39 6,590,243 +0.30(+0.54%)
Jun 09, 2021 56.01 56.25 54.94 55.09 6,702,174 -0.83(-1.48%)
Jun 08, 2021 56.86 56.89 55.45 55.92 6,735,800 -0.60(-1.06%)
Jun 07, 2021 56.27 56.53 55.99 56.52 3,868,599 +0.00(+0.00%)
Jun 04, 2021 57.21 57.30 55.99 56.52 5,762,272 -0.24(-0.42%)
Jun 03, 2021 58.37 58.63 56.74 56.76 6,161,192 -2.16(-3.67%)
Jun 02, 2021 59.59 59.59 58.39 58.92 5,142,369 -0.28(-0.47%)
Jun 01, 2021 58.59 59.28 58.01 59.20 5,923,118 +1.45(+2.51%)
May 28, 2021 58.39 58.62 57.48 57.75 5,644,537 -0.81(-1.38%)
May 27, 2021 59.17 59.35 58.37 58.56 4,678,768 -0.45(-0.76%)
May 26, 2021 58.00 59.84 57.87 59.01 6,643,944 +1.34(+2.32%)
May 25, 2021 58.08 58.24 57.13 57.67 4,459,391 -0.07(-0.12%)
May 24, 2021 58.02 58.14 57.15 57.74 5,310,095 +0.02(+0.03%)
May 21, 2021 58.30 58.67 57.68 57.72 5,027,659 -0.04(-0.07%)
May 20, 2021 56.21 57.82 56.15 57.76 8,089,023 +1.63(+2.90%)
May 19, 2021 55.49 56.20 55.29 56.13 4,474,968 -0.58(-1.02%)
May 18, 2021 57.09 58.04 56.67 56.71 4,222,980 -0.05(-0.09%)
May 17, 2021 56.93 57.20 55.54 56.76 5,001,715 -1.14(-1.97%)
May 14, 2021 56.01 58.32 55.52 57.90 7,256,768 +2.14(+3.84%)
May 13, 2021 55.17 56.25 54.65 55.76 10,966,781 +0.82(+1.49%)
May 12, 2021 55.73 56.82 54.85 54.94 7,048,266 -1.30(-2.31%)
May 11, 2021 56.94 57.18 55.80 56.24 6,114,633 -0.90(-1.58%)
May 10, 2021 58.04 58.75 57.10 57.14 5,431,107 -0.56(-0.97%)
May 07, 2021 57.43 58.37 57.25 57.70 4,328,181 +0.43(+0.75%)
May 06, 2021 59.08 59.13 56.55 57.27 7,507,981 -2.19(-3.68%)
May 05, 2021 59.99 60.34 59.12 59.46 5,552,890 +0.12(+0.20%)
May 04, 2021 60.60 60.84 58.65 59.34 3,994,004 -1.72(-2.82%)
May 03, 2021 61.32 61.81 60.72 61.06 3,193,596 -0.20(-0.33%)
Apr 30, 2021 61.00 61.33 60.13 61.26 3,792,600 +0.07(+0.11%)
Apr 29, 2021 62.40 62.85 60.35 61.19 4,214,220 -0.55(-0.89%)
Apr 28, 2021 61.00 61.91 60.34 61.74 3,628,146 +1.01(+1.66%)
Apr 27, 2021 59.30 61.15 58.93 60.73 8,873,090 +1.43(+2.41%)
Apr 26, 2021 60.14 60.70 59.14 59.30 3,317,410 -0.46(-0.77%)
Apr 23, 2021 58.70 59.95 58.41 59.76 5,583,500 +1.43(+2.45%)
Apr 22, 2021 58.27 60.06 57.75 58.33 12,097,246 -2.43(-4.00%)
Apr 21, 2021 59.61 61.19 58.79 60.76 5,537,974 +1.72(+2.91%)
Apr 20, 2021 60.35 60.35 58.15 59.04 5,959,844 -1.58(-2.61%)
Apr 19, 2021 61.27 61.43 60.31 60.62 3,050,268 -0.38(-0.62%)
Apr 16, 2021 61.70 62.17 60.81 61.00 4,704,600 -0.29(-0.47%)
Apr 15, 2021 61.46 61.91 60.95 61.29 2,550,734 -0.02(-0.03%)
Apr 14, 2021 61.04 62.12 60.83 61.31 3,586,641 +0.31(+0.51%)
Apr 13, 2021 60.70 61.41 59.73 61.00 3,954,797 -0.61(-0.99%)
Apr 12, 2021 61.73 61.88 61.17 61.61 2,716,226 -0.33(-0.53%)
Apr 09, 2021 62.03 62.30 61.28 61.94 3,232,100 -0.66(-1.05%)
Apr 08, 2021 62.26 62.76 61.76 62.60 2,297,927 +0.47(+0.76%)
Apr 07, 2021 63.60 63.77 61.74 62.13 3,937,013 -1.48(-2.33%)
Apr 06, 2021 62.82 64.33 62.65 63.61 4,246,561 +1.01(+1.61%)
Apr 05, 2021 62.78 63.48 62.52 62.60 3,094,590 +0.75(+1.21%)
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.