Indicators

Las Vegas Sands (NY: LVS )

46.72 -0.30 (-0.64%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.29	58.95	57.60	58.87	5,210,425	+0.58(+1.00%)
Jul 28, 2023	58.27	58.67	57.77	58.29	2,858,799	+0.88(+1.53%)
Jul 27, 2023	58.52	58.56	57.22	57.42	4,137,984	-0.24(-0.41%)
Jul 26, 2023	56.43	57.83	56.36	57.65	3,823,907	+1.20(+2.13%)
Jul 25, 2023	55.71	56.60	55.46	56.45	3,404,510	+0.81(+1.45%)
Jul 24, 2023	55.20	56.64	55.12	55.64	4,540,633	+0.55(+1.00%)
Jul 21, 2023	55.69	57.10	54.68	55.09	5,987,764	-0.46(-0.83%)
Jul 20, 2023	56.31	57.81	55.52	55.55	10,074,458	-3.17(-5.40%)
Jul 19, 2023	59.32	59.34	57.77	58.72	7,620,857	-0.33(-0.57%)
Jul 18, 2023	58.38	59.39	58.38	59.06	3,958,570	+0.59(+1.01%)
Jul 17, 2023	59.31	59.57	58.05	58.47	4,337,344	-1.52(-2.53%)
Jul 14, 2023	60.06	60.27	59.31	59.98	3,080,028	+0.80(+1.35%)
Jul 13, 2023	59.03	60.29	59.03	59.19	3,682,519	+0.84(+1.43%)
Jul 12, 2023	58.10	58.71	57.69	58.35	3,874,368	+0.79(+1.37%)
Jul 11, 2023	56.69	57.65	56.57	57.56	3,688,891	+0.84(+1.47%)
Jul 10, 2023	54.94	56.73	54.92	56.73	3,318,369	+1.88(+3.43%)
Jul 07, 2023	54.04	54.93	54.00	54.85	4,025,193	+0.98(+1.83%)
Jul 06, 2023	53.45	53.94	52.63	53.86	6,706,613	-0.57(-1.05%)
Jul 05, 2023	57.18	57.18	54.30	54.43	8,222,264	-3.24(-5.62%)

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.