Indicators

Las Vegas Sands (NY: LVS )

47.21 +0.18 (+0.38%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	54.84	56.75	54.64	56.27	6,795,712	-0.12(-0.21%)
Feb 27, 2020	55.70	58.88	54.31	56.39	9,194,498	-0.70(-1.23%)
Feb 26, 2020	58.44	59.12	56.40	57.09	7,395,867	-0.97(-1.66%)
Feb 25, 2020	60.84	61.06	57.43	58.06	7,014,624	-1.98(-3.30%)
Feb 24, 2020	60.26	61.22	60.01	60.04	6,006,204	-3.27(-5.17%)
Feb 21, 2020	64.47	64.64	63.26	63.31	5,413,110	-1.78(-2.73%)
Feb 20, 2020	66.09	66.14	64.38	65.08	4,214,401	-1.60(-2.40%)
Feb 19, 2020	66.05	67.49	65.88	66.69	3,295,726	+0.91(+1.38%)
Feb 18, 2020	65.86	66.44	64.81	65.78	3,935,272	+0.09(+0.13%)
Feb 14, 2020	66.59	66.78	65.61	65.69	3,951,653	-1.20(-1.79%)
Feb 13, 2020	67.95	68.09	66.75	66.89	3,701,507	-1.76(-2.56%)
Feb 12, 2020	67.47	68.89	67.23	68.64	6,039,671	+2.20(+3.31%)
Feb 11, 2020	66.23	67.11	65.54	66.44	3,190,274	+0.67(+1.01%)
Feb 10, 2020	63.78	65.87	63.78	65.78	3,698,590	+1.31(+2.04%)
Feb 07, 2020	65.33	65.62	64.19	64.47	6,820,166	-2.58(-3.84%)
Feb 06, 2020	66.01	67.17	65.94	67.04	5,757,996	+1.52(+2.33%)
Feb 05, 2020	66.65	66.95	65.13	65.52	5,222,257	+0.05(+0.07%)
Feb 04, 2020	64.71	66.67	64.52	65.47	6,198,206	+1.24(+1.92%)

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.