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 (%)
Apr 28, 2023	60.78	63.04	60.66	62.85	4,758,615	+1.60(+2.62%)
Apr 27, 2023	61.23	61.31	59.38	61.24	6,649,980	+0.41(+0.68%)
Apr 26, 2023	61.98	62.32	60.69	60.83	3,666,439	-0.60(-0.98%)
Apr 25, 2023	62.50	62.68	61.36	61.43	7,494,421	-1.52(-2.41%)
Apr 24, 2023	62.06	62.96	61.73	62.95	8,941,103	+0.89(+1.43%)
Apr 21, 2023	60.44	62.25	59.86	62.06	7,450,243	+1.50(+2.47%)
Apr 20, 2023	61.17	62.49	60.04	60.56	16,034,373	+2.14(+3.66%)
Apr 19, 2023	58.20	59.04	57.37	58.43	5,919,833	+0.01(+0.02%)
Apr 18, 2023	57.83	59.14	57.53	58.42	3,777,688	+1.16(+2.03%)
Apr 17, 2023	57.40	58.37	57.17	57.26	3,974,016	-0.08(-0.14%)
Apr 14, 2023	56.31	57.42	56.24	57.34	3,380,685	+0.71(+1.25%)
Apr 13, 2023	55.81	56.77	55.46	56.63	5,282,576	+1.62(+2.95%)
Apr 12, 2023	55.65	56.04	54.74	55.00	3,499,048	-0.05(-0.09%)
Apr 11, 2023	56.39	56.49	54.97	55.05	2,942,367	-1.07(-1.91%)
Apr 10, 2023	55.86	56.58	55.76	56.13	2,515,904	+0.01(+0.02%)
Apr 06, 2023	55.79	56.13	54.59	56.12	2,863,813	+0.45(+0.81%)
Apr 05, 2023	56.82	56.82	55.14	55.66	2,475,271	-1.09(-1.93%)
Apr 04, 2023	57.21	57.32	56.12	56.76	3,416,755	-1.04(-1.81%)

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.