Indicators

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.23	54.27	52.92	54.00	6,036,977	+0.89(+1.68%)
Feb 28, 2024	52.45	53.40	52.30	53.11	3,656,665	+0.22(+0.41%)
Feb 27, 2024	53.74	53.79	52.62	52.89	3,496,322	-0.52(-0.98%)
Feb 26, 2024	54.23	54.39	53.31	53.42	3,036,068	-0.81(-1.50%)
Feb 23, 2024	53.28	54.48	53.20	54.23	3,352,793	+1.09(+2.05%)
Feb 22, 2024	53.79	53.86	53.04	53.14	2,536,979	+0.16(+0.30%)
Feb 21, 2024	52.43	53.20	52.13	52.98	4,099,979	+0.43(+0.81%)
Feb 20, 2024	54.48	54.52	52.12	52.55	5,282,531	-2.17(-3.96%)
Feb 16, 2024	54.38	55.12	54.16	54.72	4,442,852	+0.28(+0.51%)
Feb 15, 2024	53.96	54.61	53.82	54.45	3,789,146	+0.49(+0.90%)
Feb 14, 2024	53.54	54.27	53.49	53.96	4,484,882	+0.61(+1.15%)
Feb 13, 2024	53.11	53.82	52.74	53.35	4,523,640	-0.59(-1.10%)
Feb 12, 2024	52.93	53.97	52.93	53.94	4,312,742	+0.83(+1.57%)
Feb 09, 2024	53.28	53.34	52.58	53.11	3,397,256	+0.01(+0.02%)
Feb 08, 2024	52.99	53.78	52.79	53.10	6,199,640	+0.85(+1.63%)
Feb 07, 2024	51.90	52.88	51.77	52.25	6,794,933	+0.57(+1.11%)
Feb 06, 2024	50.95	51.87	50.74	51.67	5,062,130	+1.05(+2.07%)
Feb 05, 2024	49.51	50.90	49.35	50.62	5,980,439	+0.82(+1.65%)
Feb 02, 2024	49.71	50.11	49.18	49.80	3,934,909	-0.36(-0.73%)

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.