Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.08	60.22	59.71	59.88	1,474,796	-0.64(-1.06%)
Nov 27, 2019	60.14	60.84	60.14	60.52	1,613,327	+0.42(+0.70%)
Nov 26, 2019	60.64	60.75	59.81	60.10	2,820,703	-0.41(-0.68%)
Nov 25, 2019	58.83	60.56	58.69	60.51	3,205,525	+2.01(+3.44%)
Nov 22, 2019	57.83	58.64	57.77	58.50	2,419,886	+0.91(+1.57%)
Nov 21, 2019	58.08	58.26	57.55	57.59	3,127,196	-0.32(-0.56%)
Nov 20, 2019	58.64	59.10	57.77	57.92	3,183,439	-1.16(-1.97%)
Nov 19, 2019	59.55	59.67	58.46	59.08	2,499,071	-0.22(-0.37%)
Nov 18, 2019	59.74	59.74	58.84	59.30	3,988,092	-0.51(-0.85%)
Nov 15, 2019	59.83	60.02	59.39	59.81	2,513,253	+0.27(+0.45%)
Nov 14, 2019	59.35	59.60	59.12	59.54	1,691,054	+0.22(+0.37%)
Nov 13, 2019	59.38	59.69	59.17	59.32	2,654,276	-0.31(-0.51%)
Nov 12, 2019	60.24	60.44	59.37	59.62	2,634,034	-0.63(-1.05%)
Nov 11, 2019	60.21	60.44	59.65	60.25	3,555,600	-0.90(-1.47%)
Nov 08, 2019	60.84	61.15	60.37	61.15	2,389,811	+0.26(+0.42%)
Nov 07, 2019	60.99	61.41	60.73	60.89	2,484,240	+0.63(+1.05%)
Nov 06, 2019	60.82	60.86	59.84	60.26	2,792,352	-0.55(-0.91%)
Nov 05, 2019	61.29	61.79	60.73	60.82	4,570,930	-0.31(-0.50%)
Nov 04, 2019	60.82	61.27	60.49	61.12	3,915,299	+0.95(+1.59%)

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.