Skip to main content

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.68 47.66 45.80 46.94 8,133,654 -0.60(-1.26%)
May 28, 2020 49.94 50.01 47.32 47.54 5,496,724 -2.33(-4.67%)
May 27, 2020 50.83 51.11 48.22 49.87 6,877,817 +0.98(+2.00%)
May 26, 2020 48.93 49.28 47.83 48.89 6,945,587 +2.97(+6.46%)
May 22, 2020 46.66 47.00 45.53 45.92 6,593,286 -1.64(-3.44%)
May 21, 2020 49.33 49.43 47.31 47.56 6,512,393 -1.57(-3.19%)
May 20, 2020 48.66 49.31 47.76 49.12 7,081,683 +1.88(+3.98%)
May 19, 2020 47.49 48.66 46.33 47.24 6,061,990 -0.14(-0.29%)
May 18, 2020 47.11 47.64 46.30 47.38 7,973,493 +3.55(+8.11%)
May 15, 2020 44.13 44.90 43.80 43.83 5,114,607 -0.90(-2.01%)
May 14, 2020 42.18 45.09 41.54 44.73 8,294,726 +1.23(+2.84%)
May 13, 2020 45.04 45.23 43.06 43.49 6,835,401 -1.51(-3.35%)
May 12, 2020 47.69 47.77 44.96 45.00 7,063,961 -2.49(-5.24%)
May 11, 2020 49.31 49.44 47.39 47.49 5,523,652 -2.39(-4.79%)
May 08, 2020 47.67 49.99 47.05 49.88 7,467,135 +3.50(+7.54%)
May 07, 2020 46.15 47.34 45.69 46.38 5,788,298 +0.91(+2.00%)
May 06, 2020 45.99 46.45 45.27 45.47 5,340,681 +0.05(+0.11%)
May 05, 2020 45.66 45.77 44.29 45.42 5,204,607 +0.92(+2.07%)
May 04, 2020 43.08 44.77 42.59 44.50 4,964,473 -0.16(-0.35%)
May 01, 2020 45.13 45.57 44.06 44.66 5,593,100 -2.36(-5.02%)
Apr 30, 2020 46.46 48.31 45.88 47.02 8,234,864 -0.85(-1.78%)
Apr 29, 2020 47.61 48.78 46.66 47.87 13,358,150 +2.26(+4.96%)
Apr 28, 2020 47.54 48.95 43.65 45.61 17,966,676 +0.20(+0.43%)
Apr 27, 2020 43.75 47.46 43.14 45.41 16,365,210 +2.55(+5.94%)
Apr 24, 2020 45.09 45.40 42.39 42.87 16,010,852 -2.13(-4.74%)
Apr 23, 2020 44.23 45.52 42.94 45.00 19,938,044 +4.83(+12.02%)
Apr 22, 2020 40.77 41.00 39.47 40.17 20,290,622 +0.33(+0.84%)
Apr 21, 2020 42.22 42.22 39.58 39.84 15,420,632 -2.39(-5.66%)
Apr 20, 2020 44.99 45.14 42.17 42.23 11,649,259 -3.80(-8.25%)
Apr 17, 2020 46.51 47.18 45.24 46.03 10,213,282 +1.09(+2.42%)
Apr 16, 2020 46.19 46.59 43.62 44.94 7,687,974 -1.17(-2.55%)
Apr 15, 2020 45.05 47.00 44.70 46.12 6,224,524 -1.01(-2.14%)
Apr 14, 2020 46.60 47.24 45.13 47.12 5,311,972 +1.61(+3.53%)
Apr 13, 2020 46.60 46.63 44.56 45.52 4,892,818 -1.34(-2.86%)
Apr 09, 2020 47.40 48.85 45.19 46.86 7,420,971 +1.28(+2.81%)
Apr 08, 2020 42.83 46.53 42.28 45.58 7,795,905 +3.77(+9.02%)
Apr 07, 2020 42.73 43.82 41.30 41.81 8,977,482 +1.96(+4.91%)
Apr 06, 2020 39.71 40.55 38.90 39.85 7,876,703 +2.72(+7.33%)
Apr 03, 2020 39.41 39.64 36.03 37.13 8,993,204 -2.30(-5.84%)
Apr 02, 2020 39.07 40.45 38.80 39.43 6,536,989 -0.03(-0.07%)
Apr 01, 2020 39.48 40.34 38.84 39.46 7,505,074 -2.12(-5.11%)
Mar 31, 2020 42.53 43.01 40.93 41.58 5,338,123 -1.00(-2.35%)
Mar 30, 2020 40.88 43.80 40.39 42.58 7,570,892 +1.36(+3.30%)
Mar 27, 2020 44.60 45.24 41.12 41.22 11,845,773 -5.97(-12.66%)
Mar 26, 2020 47.57 51.82 45.54 47.19 10,647,112 +0.83(+1.80%)
Mar 25, 2020 45.77 50.59 43.84 46.36 10,935,458 +2.46(+5.60%)
Mar 24, 2020 45.48 46.82 43.33 43.90 9,071,435 +1.36(+3.20%)
Mar 23, 2020 42.60 44.38 40.74 42.54 8,322,900 +0.14(+0.32%)
Mar 20, 2020 41.27 46.02 40.91 42.41 13,133,465 +2.89(+7.31%)
Mar 19, 2020 35.98 43.74 33.15 39.52 11,640,620 +2.62(+7.11%)
Mar 18, 2020 35.97 39.26 32.60 36.89 14,604,714 -3.11(-7.78%)
Mar 17, 2020 39.91 42.39 35.17 40.01 13,038,952 +1.23(+3.18%)
Mar 16, 2020 38.90 43.29 37.63 38.77 12,895,294 -8.27(-17.59%)
Mar 13, 2020 46.10 47.13 41.15 47.05 13,037,853 +4.67(+11.01%)
Mar 12, 2020 40.70 44.72 37.50 42.38 13,944,705 -4.30(-9.21%)
Mar 11, 2020 49.71 49.71 46.29 46.68 10,351,568 -4.56(-8.90%)
Mar 10, 2020 49.75 51.37 47.60 51.24 6,967,979 +3.57(+7.49%)
Mar 09, 2020 48.97 50.72 47.04 47.67 7,288,998 -4.99(-9.48%)
Mar 06, 2020 50.88 53.84 50.44 52.66 10,419,740 -0.08(-0.15%)
Mar 05, 2020 53.37 54.43 52.39 52.74 8,088,497 -2.22(-4.03%)
Mar 04, 2020 54.50 55.52 53.25 54.96 7,243,613 +1.30(+2.42%)
Mar 03, 2020 56.25 57.14 53.26 53.66 6,837,581 -2.27(-4.05%)
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.