Skip to main content

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.53 43.01 40.93 41.58 5,338,123 -1.00(-2.35%)
Mar 30, 2020 40.88 43.80 40.39 42.58 7,570,892 +1.36(+3.30%)
Mar 27, 2020 44.60 45.24 41.12 41.22 11,845,773 -5.97(-12.66%)
Mar 26, 2020 47.57 51.82 45.54 47.19 10,647,112 +0.83(+1.80%)
Mar 25, 2020 45.77 50.59 43.84 46.36 10,935,458 +2.46(+5.60%)
Mar 24, 2020 45.48 46.82 43.33 43.90 9,071,435 +1.36(+3.20%)
Mar 23, 2020 42.60 44.38 40.74 42.54 8,322,900 +0.14(+0.32%)
Mar 20, 2020 41.27 46.02 40.91 42.41 13,133,465 +2.89(+7.31%)
Mar 19, 2020 35.98 43.74 33.15 39.52 11,640,620 +2.62(+7.11%)
Mar 18, 2020 35.97 39.26 32.60 36.89 14,604,714 -3.11(-7.78%)
Mar 17, 2020 39.91 42.39 35.17 40.01 13,038,952 +1.23(+3.18%)
Mar 16, 2020 38.90 43.29 37.63 38.77 12,895,294 -8.27(-17.59%)
Mar 13, 2020 46.10 47.13 41.15 47.05 13,037,853 +4.67(+11.01%)
Mar 12, 2020 40.70 44.72 37.50 42.38 13,944,705 -4.30(-9.21%)
Mar 11, 2020 49.71 49.71 46.29 46.68 10,351,568 -4.56(-8.90%)
Mar 10, 2020 49.75 51.37 47.60 51.24 6,967,979 +3.57(+7.49%)
Mar 09, 2020 48.97 50.72 47.04 47.67 7,288,998 -4.99(-9.48%)
Mar 06, 2020 50.88 53.84 50.44 52.66 10,419,740 -0.08(-0.15%)
Mar 05, 2020 53.37 54.43 52.39 52.74 8,088,497 -2.22(-4.03%)
Mar 04, 2020 54.50 55.52 53.25 54.96 7,243,613 +1.30(+2.42%)
Mar 03, 2020 56.25 57.14 53.26 53.66 6,837,581 -2.27(-4.05%)
Mar 02, 2020 56.54 56.54 54.33 55.93 6,505,007 -0.05(-0.09%)
Feb 28, 2020 54.55 56.45 54.35 55.98 6,831,802 -0.12(-0.21%)
Feb 27, 2020 55.41 58.57 54.03 56.09 9,243,327 -0.70(-1.23%)
Feb 26, 2020 58.14 58.81 56.10 56.79 7,435,144 -0.96(-1.66%)
Feb 25, 2020 60.52 60.74 57.13 57.75 7,051,876 -1.97(-3.30%)
Feb 24, 2020 59.94 60.90 59.69 59.72 6,038,101 -3.25(-5.17%)
Feb 21, 2020 64.13 64.30 62.93 62.97 5,441,857 -1.77(-2.73%)
Feb 20, 2020 65.74 65.79 64.04 64.74 4,236,783 -1.59(-2.40%)
Feb 19, 2020 65.70 67.13 65.53 66.33 3,313,228 +0.90(+1.38%)
Feb 18, 2020 65.51 66.09 64.47 65.43 3,956,171 +0.09(+0.13%)
Feb 14, 2020 66.24 66.43 65.26 65.34 3,972,639 -1.19(-1.79%)
Feb 13, 2020 67.59 67.73 66.40 66.54 3,721,164 -1.75(-2.56%)
Feb 12, 2020 67.11 68.52 66.87 68.28 6,071,746 +2.19(+3.31%)
Feb 11, 2020 65.88 66.76 65.19 66.09 3,207,216 +0.66(+1.01%)
Feb 10, 2020 63.44 65.52 63.44 65.43 3,718,232 +1.31(+2.04%)
Feb 07, 2020 64.99 65.28 63.85 64.13 6,856,386 -2.56(-3.84%)
Feb 06, 2020 65.66 66.81 65.59 66.69 5,788,574 +1.52(+2.33%)
Feb 05, 2020 66.30 66.59 64.79 65.17 5,249,991 +0.05(+0.07%)
Feb 04, 2020 64.37 66.31 64.18 65.12 6,231,122 +1.23(+1.92%)
Feb 03, 2020 63.46 64.86 63.29 63.90 6,307,629 +1.20(+1.91%)
Jan 31, 2020 62.97 62.98 61.90 62.70 7,061,393 -0.85(-1.34%)
Jan 30, 2020 61.03 63.68 60.97 63.55 8,346,404 +1.44(+2.32%)
Jan 29, 2020 62.40 62.75 61.34 62.11 6,119,921 +0.28(+0.45%)
Jan 28, 2020 61.60 62.00 60.60 61.83 4,926,927 +1.09(+1.80%)
Jan 27, 2020 60.21 61.75 58.63 60.74 13,114,591 -4.40(-6.75%)
Jan 24, 2020 66.49 66.49 64.29 65.13 5,586,237 -1.54(-2.30%)
Jan 23, 2020 64.97 66.86 64.77 66.67 7,596,092 +0.00(+0.00%)
Jan 22, 2020 67.77 67.90 66.42 66.67 4,514,195 -0.59(-0.87%)
Jan 21, 2020 66.74 68.48 66.09 67.26 10,736,108 -3.84(-5.40%)
Jan 17, 2020 70.57 71.32 70.57 71.10 3,433,557 +0.68(+0.97%)
Jan 16, 2020 70.18 70.47 69.90 70.41 3,755,441 +0.56(+0.80%)
Jan 15, 2020 70.56 70.59 69.50 69.86 2,711,132 -0.57(-0.80%)
Jan 14, 2020 69.51 70.55 69.34 70.42 3,847,050 +1.15(+1.66%)
Jan 13, 2020 68.39 69.50 68.21 69.27 2,669,861 +1.20(+1.76%)
Jan 10, 2020 68.85 69.06 67.93 68.07 2,309,560 -0.59(-0.85%)
Jan 09, 2020 68.65 68.85 68.19 68.66 3,136,892 +0.69(+1.02%)
Jan 08, 2020 67.20 68.45 67.09 67.97 3,599,436 +0.61(+0.91%)
Jan 07, 2020 66.77 67.39 66.72 67.35 2,357,196 +0.07(+0.10%)
Jan 06, 2020 66.41 67.31 66.28 67.28 3,045,367 +0.36(+0.53%)
Jan 03, 2020 66.83 67.34 66.61 66.93 2,940,207 -1.04(-1.53%)
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.