Indicators

Las Vegas Sands (NY: LVS )

47.20 +0.43 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.93	47.92	46.05	47.19	8,090,686	-0.60(-1.26%)
May 28, 2020	50.20	50.28	47.57	47.79	5,467,687	-2.34(-4.67%)
May 27, 2020	51.10	51.38	48.48	50.13	6,841,484	+0.98(+2.00%)
May 26, 2020	49.19	49.54	48.08	49.15	6,908,896	+2.98(+6.46%)
May 22, 2020	46.91	47.25	45.77	46.16	6,558,456	-1.64(-3.44%)
May 21, 2020	49.59	49.69	47.56	47.81	6,477,990	-1.57(-3.19%)
May 20, 2020	48.92	49.57	48.02	49.38	7,044,273	+1.89(+3.98%)
May 19, 2020	47.74	48.92	46.58	47.49	6,029,967	-0.14(-0.29%)
May 18, 2020	47.36	47.90	46.55	47.63	7,931,372	+3.57(+8.11%)
May 15, 2020	44.36	45.14	44.03	44.06	5,087,589	-0.91(-2.01%)
May 14, 2020	42.40	45.33	41.76	44.96	8,250,908	+1.24(+2.84%)
May 13, 2020	45.28	45.47	43.29	43.72	6,799,292	-1.52(-3.35%)
May 12, 2020	47.95	48.02	45.20	45.24	7,026,645	-2.50(-5.24%)
May 11, 2020	49.57	49.70	47.64	47.74	5,494,473	-2.40(-4.79%)
May 08, 2020	47.93	50.26	47.30	50.14	7,427,689	+3.51(+7.54%)
May 07, 2020	46.39	47.59	45.93	46.63	5,757,720	+0.92(+2.00%)
May 06, 2020	46.23	46.70	45.51	45.71	5,312,468	+0.05(+0.11%)
May 05, 2020	45.90	46.02	44.52	45.66	5,177,113	+0.93(+2.07%)
May 04, 2020	43.31	45.01	42.82	44.74	4,938,248	-0.16(-0.35%)

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.