Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.11 42.20 41.46 41.74 5,412,322 -0.44(-1.05%)
Mar 30, 2016 42.88 43.36 41.79 42.18 4,507,348 -0.24(-0.57%)
Mar 29, 2016 42.39 42.84 41.82 42.42 5,537,341 +0.48(+1.14%)
Mar 28, 2016 42.38 42.49 41.40 41.95 4,099,857 -0.43(-1.01%)
Mar 24, 2016 41.79 42.38 42.38 42.38 6,136,020 +0.07(+0.17%)
Mar 23, 2016 42.86 42.86 42.01 42.30 3,651,764 -0.73(-1.69%)
Mar 22, 2016 42.63 43.66 42.63 43.03 4,389,461 +0.01(+0.02%)
Mar 21, 2016 43.06 43.20 42.17 43.02 5,400,688 -0.28(-0.65%)
Mar 18, 2016 44.23 44.26 43.08 43.30 8,975,642 +0.20(+0.47%)
Mar 17, 2016 42.58 43.45 42.43 43.10 6,945,551 +0.59(+1.39%)
Mar 16, 2016 41.29 42.62 41.14 42.51 6,328,529 +1.12(+2.71%)
Mar 15, 2016 42.04 42.19 40.87 41.39 5,062,158 -0.32(-0.76%)
Mar 14, 2016 41.12 42.11 41.04 41.71 5,553,869 +0.61(+1.47%)
Mar 11, 2016 40.83 41.41 40.55 41.10 6,494,398 +0.78(+1.94%)
Mar 10, 2016 40.82 40.86 39.86 40.32 6,060,332 +0.42(+1.06%)
Mar 09, 2016 39.37 40.20 39.23 39.90 4,439,083 +0.88(+2.25%)
Mar 08, 2016 40.07 40.16 38.85 39.02 5,412,632 -1.48(-3.66%)
Mar 07, 2016 40.42 41.21 40.21 40.51 6,411,239 -0.77(-1.87%)
Mar 04, 2016 41.86 41.91 40.52 41.28 8,543,786 -0.64(-1.52%)
Mar 03, 2016 40.62 42.43 40.50 41.92 11,397,852 +1.24(+3.06%)
Mar 02, 2016 40.28 40.75 39.98 40.67 7,046,303 +0.27(+0.67%)
Mar 01, 2016 39.06 41.24 38.90 40.40 12,586,054 +1.93(+5.01%)
Feb 29, 2016 38.18 38.72 37.93 38.47 5,997,509 +0.29(+0.75%)
Feb 26, 2016 38.17 38.57 37.97 38.19 5,968,394 +0.38(+1.01%)
Feb 25, 2016 37.37 37.81 36.74 37.80 3,895,298 +0.41(+1.11%)
Feb 24, 2016 36.98 37.57 36.15 37.39 5,384,821 -0.25(-0.66%)
Feb 23, 2016 37.51 38.13 37.00 37.64 5,098,926 -0.22(-0.59%)
Feb 22, 2016 37.43 38.47 37.43 37.86 6,740,779 +1.31(+3.60%)
Feb 19, 2016 36.17 36.66 35.99 36.54 5,051,506 -0.13(-0.35%)
Feb 18, 2016 37.01 37.22 36.06 36.67 6,027,921 -0.24(-0.65%)
Feb 17, 2016 36.74 37.18 36.16 36.91 7,359,574 +0.40(+1.09%)
Feb 16, 2016 35.71 36.64 35.01 36.51 7,925,643 +1.38(+3.92%)
Feb 12, 2016 32.90 35.13 35.13 35.13 9,658,616 +3.06(+9.54%)
Feb 11, 2016 31.24 32.68 31.21 32.07 6,860,084 +0.10(+0.30%)
Feb 10, 2016 31.84 32.89 31.45 31.98 8,164,962 +0.44(+1.39%)
Feb 09, 2016 31.72 32.38 31.09 31.54 6,789,837 -0.76(-2.34%)
Feb 08, 2016 32.93 32.93 31.31 32.30 6,802,993 -1.16(-3.45%)
Feb 05, 2016 33.85 33.86 32.59 33.45 6,393,090 -0.56(-1.64%)
Feb 04, 2016 33.79 34.65 33.33 34.01 5,617,448 +0.10(+0.28%)
Feb 03, 2016 33.80 34.15 32.41 33.91 8,549,637 +0.29(+0.85%)
Feb 02, 2016 35.06 35.06 33.23 33.63 10,407,029 -1.94(-5.44%)
Feb 01, 2016 35.68 35.79 34.70 35.56 7,658,502 -0.37(-1.04%)
Jan 29, 2016 34.27 35.95 34.22 35.94 11,072,590 +1.84(+5.40%)
Jan 28, 2016 33.84 34.96 33.48 34.10 10,029,645 +0.96(+2.89%)
Jan 27, 2016 32.68 33.76 32.38 33.14 11,970,057 +0.57(+1.76%)
Jan 26, 2016 31.18 32.74 30.54 32.57 8,037,516 +1.40(+4.50%)
Jan 25, 2016 31.09 31.98 31.01 31.17 7,494,604 +0.06(+0.20%)
Jan 22, 2016 31.29 31.62 30.58 31.10 9,196,431 +1.11(+3.69%)
Jan 21, 2016 29.54 30.20 28.93 29.99 5,634,719 +0.34(+1.16%)
Jan 20, 2016 29.95 30.03 27.80 29.65 9,367,791 -0.97(-3.17%)
Jan 19, 2016 31.51 31.55 30.02 30.62 6,590,579 -0.23(-0.75%)
Jan 15, 2016 29.86 30.86 30.86 30.86 13,484,566 +1.01(+3.39%)
Jan 14, 2016 29.72 30.13 28.66 29.84 9,227,884 +0.38(+1.30%)
Jan 13, 2016 31.20 31.40 29.27 29.46 7,222,281 -1.55(-4.99%)
Jan 12, 2016 31.33 31.88 30.41 31.01 7,636,353 -0.06(-0.21%)
Jan 11, 2016 31.55 32.20 30.73 31.07 7,487,461 -0.02(-0.05%)
Jan 08, 2016 31.32 32.35 31.01 31.09 8,379,701 +0.18(+0.59%)
Jan 07, 2016 32.90 32.95 30.88 30.90 16,849,242 -3.12(-9.16%)
Jan 06, 2016 34.35 34.54 33.52 34.02 6,285,031 -1.08(-3.07%)
Jan 05, 2016 34.78 35.74 34.58 35.09 6,579,735 +0.51(+1.47%)
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.