Las Vegas Sands (NY: LVS )

42.30 +1.51 (+3.70%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.17 57.39 56.28 56.54 5,764,925 -0.79(-1.38%)
May 27, 2021 57.93 58.11 57.15 57.34 4,778,558 -0.44(-0.76%)
May 26, 2021 56.79 58.59 56.66 57.78 6,785,647 +1.31(+2.32%)
May 25, 2021 56.87 57.03 55.94 56.47 4,554,502 -0.07(-0.12%)
May 24, 2021 56.81 56.93 55.96 56.53 5,423,350 +0.02(+0.03%)
May 21, 2021 57.08 57.44 56.48 56.51 5,134,890 -0.04(-0.07%)
May 20, 2021 55.04 56.61 54.98 56.55 8,261,547 +1.60(+2.90%)
May 19, 2021 54.33 55.03 54.14 54.96 4,570,411 -0.57(-1.02%)
May 18, 2021 55.90 56.83 55.49 55.53 4,313,048 -0.05(-0.09%)
May 17, 2021 55.74 56.01 54.38 55.57 5,108,393 -1.12(-1.97%)
May 14, 2021 54.84 57.10 54.36 56.69 7,411,542 +2.10(+3.84%)
May 13, 2021 54.02 55.08 53.51 54.60 11,200,683 +0.80(+1.49%)
May 12, 2021 54.57 55.63 53.70 53.79 7,198,593 -1.27(-2.31%)
May 11, 2021 55.75 55.99 54.63 55.07 6,245,047 -0.88(-1.58%)
May 10, 2021 56.83 57.52 55.91 55.95 5,546,943 -0.55(-0.97%)
May 07, 2021 56.23 57.15 56.05 56.50 4,420,493 +0.42(+0.75%)
May 06, 2021 57.85 57.90 55.37 56.07 7,668,113 -2.14(-3.68%)
May 05, 2021 58.74 59.08 57.89 58.22 5,671,323 +0.12(+0.20%)
May 04, 2021 59.33 59.57 57.43 58.10 4,079,189 -1.68(-2.82%)
May 03, 2021 60.04 60.52 59.45 59.78 3,261,709 -0.20(-0.33%)
Apr 30, 2021 59.73 60.05 58.88 59.98 3,873,489 +0.07(+0.11%)
Apr 29, 2021 61.10 61.54 59.09 59.91 4,304,102 -0.54(-0.89%)
Apr 28, 2021 59.73 60.62 59.08 60.45 3,705,528 +0.99(+1.66%)
Apr 27, 2021 58.06 59.87 57.70 59.46 9,062,337 +1.40(+2.41%)
Apr 26, 2021 58.88 59.43 57.91 58.06 3,388,164 -0.45(-0.77%)
Apr 23, 2021 57.47 58.70 57.19 58.51 5,702,586 +1.40(+2.45%)
Apr 22, 2021 57.05 58.81 56.54 57.11 12,355,259 -2.38(-4.00%)
Apr 21, 2021 58.37 59.91 57.56 59.49 5,656,089 +1.68(+2.91%)
Apr 20, 2021 59.09 59.09 56.94 57.81 6,086,957 -1.55(-2.61%)
Apr 19, 2021 59.99 60.15 59.05 59.35 3,115,324 -0.37(-0.62%)
Apr 16, 2021 60.41 60.87 59.55 59.73 4,804,941 -0.28(-0.47%)
Apr 15, 2021 60.18 60.62 59.68 60.01 2,605,136 -0.02(-0.03%)
Apr 14, 2021 59.77 60.82 59.56 60.03 3,663,137 +0.30(+0.51%)
Apr 13, 2021 59.43 60.13 58.48 59.73 4,039,145 -0.60(-0.99%)
Apr 12, 2021 60.44 60.59 59.89 60.32 2,774,158 -0.32(-0.53%)
Apr 09, 2021 60.73 61.00 60.00 60.65 3,301,035 -0.65(-1.05%)
Apr 08, 2021 60.96 61.45 60.47 61.29 2,346,937 +0.46(+0.76%)
Apr 07, 2021 62.27 62.44 60.45 60.83 4,020,982 -1.45(-2.33%)
Apr 06, 2021 61.51 62.99 61.34 62.28 4,337,132 +0.99(+1.61%)
Apr 05, 2021 61.47 62.15 61.21 61.29 3,160,592 +0.73(+1.21%)
Apr 01, 2021 60.01 60.93 59.64 60.56 4,001,870 +1.07(+1.79%)
Mar 31, 2021 59.96 60.12 59.02 59.49 4,362,583 -0.45(-0.75%)
Mar 30, 2021 58.70 60.43 58.53 59.94 3,690,467 +1.47(+2.51%)
Mar 29, 2021 59.35 59.80 58.01 58.47 3,465,176 -1.25(-2.10%)
Mar 26, 2021 59.73 59.89 58.11 59.73 3,743,168 +0.27(+0.46%)
Mar 25, 2021 57.25 59.53 56.56 59.45 4,331,481 +1.53(+2.64%)
Mar 24, 2021 58.47 59.90 57.88 57.92 5,094,862 -0.19(-0.32%)
Mar 23, 2021 60.51 61.19 57.82 58.11 8,989,319 -3.45(-5.60%)
Mar 22, 2021 62.25 62.54 61.22 61.56 4,298,542 -0.85(-1.36%)
Mar 19, 2021 63.23 63.66 62.37 62.41 6,772,223 -1.01(-1.59%)
Mar 18, 2021 64.52 64.83 63.23 63.42 3,344,060 -1.14(-1.76%)
Mar 17, 2021 63.01 64.62 63.01 64.55 3,415,424 +0.94(+1.48%)
Mar 16, 2021 64.88 65.23 63.14 63.61 4,242,388 -1.20(-1.86%)
Mar 15, 2021 62.76 64.84 62.47 64.82 7,682,860 +3.67(+6.00%)
Mar 12, 2021 61.61 62.28 61.04 61.15 3,984,405 -0.70(-1.12%)
Mar 11, 2021 61.16 62.95 60.59 61.84 4,731,626 +1.12(+1.84%)
Mar 10, 2021 60.67 61.53 60.24 60.72 5,100,775 -0.10(-0.16%)
Mar 09, 2021 62.24 62.26 60.62 60.82 6,400,928 -1.12(-1.80%)
Mar 08, 2021 61.70 63.05 60.97 61.94 5,420,902 +0.80(+1.31%)
Mar 05, 2021 61.45 61.86 57.90 61.14 10,661,441 +0.09(+0.14%)
Mar 04, 2021 64.38 64.76 59.92 61.05 10,464,836 -3.40(-5.27%)
Mar 03, 2021 64.91 65.37 63.29 64.45 10,247,844 +0.85(+1.34%)
Mar 02, 2021 61.77 63.84 61.73 63.59 6,639,308 +1.86(+3.01%)
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.