Indicators

Las Vegas Sands (NY: LVS )

46.11 -0.21 (-0.45%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.93	46.67	45.17	45.28	4,619,887	+0.29(+0.64%)
Sep 28, 2023	45.21	45.31	44.56	44.99	4,269,050	-0.60(-1.32%)
Sep 27, 2023	44.94	45.60	44.38	45.59	5,473,292	+0.87(+1.94%)
Sep 26, 2023	44.52	45.20	44.49	44.72	4,080,892	-0.06(-0.13%)
Sep 25, 2023	44.26	44.98	44.72	44.78	4,710,136	-0.44(-0.98%)
Sep 22, 2023	45.85	46.36	44.69	45.23	7,367,378	-0.05(-0.11%)
Sep 21, 2023	45.89	46.32	45.17	45.28	9,199,337	-2.04(-4.32%)
Sep 20, 2023	48.29	48.43	47.28	47.32	3,706,569	-0.71(-1.48%)
Sep 19, 2023	48.21	48.61	47.55	48.03	3,450,668	-0.47(-0.98%)
Sep 18, 2023	48.14	48.81	47.96	48.51	3,258,514	+0.37(+0.76%)
Sep 15, 2023	48.35	48.81	47.96	48.14	5,227,387	-0.19(-0.39%)
Sep 14, 2023	48.95	49.26	48.23	48.33	5,377,460	+0.08(+0.16%)
Sep 13, 2023	48.14	48.67	48.03	48.25	3,800,888	-0.14(-0.29%)
Sep 12, 2023	48.15	48.95	48.08	48.39	5,263,692	+0.12(+0.25%)
Sep 11, 2023	48.75	48.88	47.90	48.27	5,317,590	+0.00(+0.00%)
Sep 08, 2023	49.11	49.49	47.84	48.27	9,460,535	-0.90(-1.83%)
Sep 07, 2023	51.09	51.35	48.74	49.17	12,052,172	-2.62(-5.05%)
Sep 06, 2023	51.78	51.91	51.32	51.79	4,322,732	-0.18(-0.34%)
Sep 05, 2023	53.47	53.71	51.81	51.96	5,127,372	-2.29(-4.22%)

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.