Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.74 43.87 42.56 43.68 9,841,221 +1.15(+2.69%)
Aug 30, 2021 43.15 43.37 42.39 42.53 5,579,865 -0.46(-1.07%)
Aug 27, 2021 42.14 43.13 42.09 42.99 7,518,356 +0.87(+2.07%)
Aug 26, 2021 42.21 43.19 41.76 42.12 8,342,078 -0.22(-0.51%)
Aug 25, 2021 41.97 42.46 41.21 42.34 11,859,963 +0.51(+1.22%)
Aug 24, 2021 40.04 41.94 39.94 41.83 24,710,904 +2.93(+7.53%)
Aug 23, 2021 37.74 38.94 37.39 38.90 13,277,842 +2.13(+5.81%)
Aug 20, 2021 35.95 37.01 35.84 36.77 9,085,105 +0.76(+2.12%)
Aug 19, 2021 37.21 37.23 35.66 36.00 20,234,682 -1.52(-4.05%)
Aug 18, 2021 37.90 38.23 37.33 37.52 7,076,483 -0.31(-0.83%)
Aug 17, 2021 38.09 38.22 37.38 37.83 8,336,619 -0.70(-1.80%)
Aug 16, 2021 38.81 38.98 38.25 38.53 7,123,338 -0.60(-1.53%)
Aug 13, 2021 39.89 39.95 38.99 39.13 5,649,511 -0.81(-2.03%)
Aug 12, 2021 40.29 40.34 39.59 39.94 6,056,112 -0.20(-0.49%)
Aug 11, 2021 40.05 40.30 39.55 40.13 7,138,756 +0.02(+0.05%)
Aug 10, 2021 39.88 40.41 39.64 40.11 6,593,761 +0.32(+0.81%)
Aug 09, 2021 39.99 40.00 38.68 39.79 8,330,515 -0.23(-0.56%)
Aug 06, 2021 40.12 40.65 39.78 40.02 7,079,706 +0.10(+0.25%)
Aug 05, 2021 38.30 40.26 38.25 39.92 11,946,663 +1.87(+4.92%)
Aug 04, 2021 38.99 39.56 37.93 38.05 11,968,252 -1.24(-3.16%)
Aug 03, 2021 40.51 40.60 38.71 39.29 16,523,663 -1.35(-3.32%)
Aug 02, 2021 41.99 42.26 40.58 40.64 11,203,950 -0.82(-1.98%)
Jul 30, 2021 41.71 42.73 41.32 41.47 7,882,347 -0.63(-1.49%)
Jul 29, 2021 43.66 43.83 42.00 42.09 16,624,136 -1.49(-3.42%)
Jul 28, 2021 43.34 44.23 42.73 43.58 13,394,653 +0.87(+2.04%)
Jul 27, 2021 43.66 44.12 42.24 42.71 12,057,537 -1.69(-3.81%)
Jul 26, 2021 44.39 44.47 43.27 44.40 13,542,558 -0.41(-0.92%)
Jul 23, 2021 46.08 46.54 44.75 44.81 11,941,897 -1.42(-3.07%)
Jul 22, 2021 46.96 47.04 45.79 46.23 13,658,189 -2.15(-4.45%)
Jul 21, 2021 47.20 48.59 47.06 48.39 7,655,573 +1.61(+3.43%)
Jul 20, 2021 46.19 47.19 45.81 46.78 6,975,148 +0.43(+0.93%)
Jul 19, 2021 45.39 46.95 45.19 46.35 7,151,364 -0.47(-1.00%)
Jul 16, 2021 48.74 48.80 46.73 46.82 6,598,904 -1.59(-3.28%)
Jul 15, 2021 48.63 48.89 48.00 48.41 4,729,070 -0.67(-1.36%)
Jul 14, 2021 49.61 50.00 48.91 49.07 3,711,371 -0.36(-0.73%)
Jul 13, 2021 49.57 49.89 49.12 49.44 4,134,003 -0.52(-1.04%)
Jul 12, 2021 49.59 50.18 49.37 49.95 3,613,158 -0.30(-0.60%)
Jul 09, 2021 49.73 50.59 49.47 50.26 4,490,137 +1.06(+2.15%)
Jul 08, 2021 48.75 49.90 48.47 49.20 6,654,951 -0.59(-1.18%)
Jul 07, 2021 50.91 50.91 49.24 49.79 5,110,810 -0.67(-1.32%)
Jul 06, 2021 51.90 52.02 50.35 50.45 4,311,873 -1.51(-2.90%)
Jul 02, 2021 52.07 52.14 51.44 51.96 4,270,420 -0.06(-0.11%)
Jul 01, 2021 51.75 52.45 51.68 52.02 5,422,344 +0.43(+0.84%)
Jun 30, 2021 50.86 51.89 50.76 51.59 9,602,379 +1.48(+2.95%)
Jun 29, 2021 50.44 50.87 50.00 50.11 4,436,085 -0.19(-0.37%)
Jun 28, 2021 51.16 51.30 49.94 50.30 6,952,166 -1.28(-2.49%)
Jun 25, 2021 50.91 51.94 50.75 51.58 12,714,342 +0.74(+1.46%)
Jun 24, 2021 52.71 52.71 50.28 50.84 17,553,348 -1.42(-2.72%)
Jun 23, 2021 52.44 52.74 51.81 52.26 7,350,244 -0.23(-0.43%)
Jun 22, 2021 52.87 52.94 52.33 52.48 6,484,664 -0.95(-1.78%)
Jun 21, 2021 52.34 53.53 51.70 53.43 4,688,383 +1.54(+2.96%)
Jun 18, 2021 52.09 52.58 51.81 51.89 7,904,486 -1.12(-2.11%)
Jun 17, 2021 53.58 54.44 52.99 53.01 6,357,301 -0.23(-0.42%)
Jun 16, 2021 53.36 53.90 52.75 53.23 4,129,179 +0.08(+0.15%)
Jun 15, 2021 53.02 53.42 52.60 53.16 7,254,916 +0.14(+0.26%)
Jun 14, 2021 54.47 54.63 52.97 53.02 5,949,721 -1.45(-2.66%)
Jun 11, 2021 54.23 54.49 53.69 54.47 2,910,177 +0.23(+0.43%)
Jun 10, 2021 53.84 54.43 53.44 54.23 6,730,801 +0.29(+0.54%)
Jun 09, 2021 54.84 55.08 53.79 53.94 6,845,119 -0.81(-1.48%)
Jun 08, 2021 55.67 55.70 54.29 54.75 6,879,463 -0.59(-1.06%)
Jun 07, 2021 55.09 55.35 54.82 55.34 3,951,109 +0.00(+0.00%)
Jun 04, 2021 56.02 56.10 54.82 55.34 5,885,171 -0.23(-0.42%)
Jun 03, 2021 57.15 57.41 55.56 55.57 6,292,599 -2.11(-3.67%)
Jun 02, 2021 58.35 58.35 57.17 57.69 5,252,046 -0.27(-0.47%)
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.