Skip to main content

Las Vegas Sands (NY: LVS )

46.01 -0.55 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 55.36 56.85 55.23 56.79 4,322,451 +1.89(+3.44%)
Mar 30, 2023 54.78 54.91 53.98 54.90 3,515,196 +0.63(+1.17%)
Mar 29, 2023 54.06 54.82 53.84 54.27 2,709,301 +0.32(+0.59%)
Mar 28, 2023 54.06 54.52 53.35 53.95 2,436,053 +0.32(+0.59%)
Mar 27, 2023 53.79 54.10 53.15 53.64 2,471,516 -0.09(-0.17%)
Mar 24, 2023 53.49 53.84 52.81 53.73 3,329,724 -0.38(-0.69%)
Mar 23, 2023 54.31 55.26 53.43 54.10 3,993,759 +0.29(+0.53%)
Mar 22, 2023 54.85 55.10 53.80 53.82 3,466,917 -0.71(-1.31%)
Mar 21, 2023 55.36 55.68 54.49 54.53 4,244,018 +0.20(+0.36%)
Mar 20, 2023 53.94 55.33 53.90 54.33 3,760,952 +0.27(+0.49%)
Mar 17, 2023 53.60 54.45 53.02 54.06 5,408,216 +0.22(+0.40%)
Mar 16, 2023 52.33 54.04 51.72 53.85 4,174,757 +1.34(+2.56%)
Mar 15, 2023 53.90 54.03 51.23 52.50 7,138,625 -2.74(-4.96%)
Mar 14, 2023 55.81 56.14 54.90 55.24 5,268,615 -0.06(-0.11%)
Mar 13, 2023 54.57 55.72 54.44 55.30 5,234,713 -0.27(-0.48%)
Mar 10, 2023 55.39 56.53 54.13 55.57 6,167,714 -0.31(-0.55%)
Mar 09, 2023 58.18 58.19 55.63 55.87 6,694,827 -2.50(-4.28%)
Mar 08, 2023 58.32 58.67 57.89 58.37 2,326,021 +0.05(+0.08%)
Mar 07, 2023 59.01 59.22 57.83 58.32 10,792,255 -0.93(-1.57%)
Mar 06, 2023 59.86 59.96 58.89 59.25 5,336,396 -0.85(-1.41%)
Mar 03, 2023 59.32 60.29 58.94 60.10 4,373,648 +0.62(+1.05%)
Mar 02, 2023 57.60 59.64 57.60 59.48 5,946,499 +1.58(+2.73%)
Mar 01, 2023 57.74 58.60 57.48 57.90 7,173,230 +1.09(+1.91%)
Feb 28, 2023 55.42 56.89 55.42 56.81 4,986,108 +1.43(+2.59%)
Feb 27, 2023 55.89 56.08 55.06 55.38 2,876,486 -0.13(-0.23%)
Feb 24, 2023 54.95 55.70 54.65 55.51 2,524,728 -0.31(-0.55%)
Feb 23, 2023 57.28 57.96 55.74 55.81 3,773,352 -0.88(-1.55%)
Feb 22, 2023 55.55 56.95 55.40 56.69 3,310,528 +0.99(+1.77%)
Feb 21, 2023 54.77 56.21 54.76 55.70 3,444,049 +0.33(+0.59%)
Feb 17, 2023 55.61 55.89 55.11 55.38 4,293,958 -0.79(-1.41%)
Feb 16, 2023 55.63 56.80 55.29 56.17 3,512,428 +0.27(+0.48%)
Feb 15, 2023 56.25 56.51 55.70 55.90 3,168,824 -1.00(-1.75%)
Feb 14, 2023 56.48 57.38 56.27 56.90 2,917,888 +0.04(+0.07%)
Feb 13, 2023 56.53 57.51 56.37 56.86 3,664,364 +0.70(+1.25%)
Feb 10, 2023 56.27 57.25 56.06 56.16 3,708,228 -0.70(-1.23%)
Feb 09, 2023 58.43 59.61 56.76 56.86 4,762,990 -0.01(-0.02%)
Feb 08, 2023 57.04 57.40 56.56 56.87 2,726,067 -0.50(-0.88%)
Feb 07, 2023 57.21 57.70 56.18 57.37 4,004,465 +0.19(+0.33%)
Feb 06, 2023 56.58 57.38 56.04 57.19 3,693,724 -0.23(-0.40%)
Feb 03, 2023 56.59 57.80 56.26 57.41 3,999,722 +0.67(+1.18%)
Feb 02, 2023 58.32 58.54 56.37 56.74 6,946,459 -1.50(-2.58%)
Feb 01, 2023 58.97 59.65 56.83 58.24 7,169,839 -0.08(-0.14%)
Jan 31, 2023 57.34 58.34 56.81 58.32 4,477,219 +1.11(+1.94%)
Jan 30, 2023 57.20 57.34 56.56 57.22 6,754,859 -1.03(-1.77%)
Jan 27, 2023 58.14 59.27 57.34 58.24 9,384,245 +0.54(+0.94%)
Jan 26, 2023 56.56 58.21 55.15 57.70 22,990,752 +3.31(+6.09%)
Jan 25, 2023 53.97 54.87 53.71 54.39 8,721,009 -0.44(-0.81%)
Jan 24, 2023 54.35 54.90 53.94 54.83 4,391,489 +0.08(+0.14%)
Jan 23, 2023 54.13 55.26 53.91 54.76 4,906,686 +0.81(+1.50%)
Jan 20, 2023 53.68 54.32 53.56 53.94 5,070,022 +0.20(+0.37%)
Jan 19, 2023 53.82 54.71 53.67 53.75 4,626,276 -0.01(-0.02%)
Jan 18, 2023 53.98 54.36 53.47 53.76 4,376,781 -0.07(-0.13%)
Jan 17, 2023 53.89 54.22 53.11 53.83 6,716,834 -0.51(-0.95%)
Jan 13, 2023 52.39 54.41 52.39 54.34 4,739,845 +1.45(+2.75%)
Jan 12, 2023 52.64 53.46 51.93 52.89 4,783,234 +0.26(+0.49%)
Jan 11, 2023 52.22 52.92 51.90 52.63 4,088,412 -0.55(-1.04%)
Jan 10, 2023 52.35 53.29 52.03 53.18 4,610,862 +1.01(+1.93%)
Jan 09, 2023 51.38 52.28 51.34 52.17 4,675,893 +1.20(+2.35%)
Jan 06, 2023 50.91 51.78 50.46 50.98 4,862,728 +0.04(+0.08%)
Jan 05, 2023 50.85 51.88 50.52 50.94 5,038,387 -0.36(-0.69%)
Jan 04, 2023 49.23 51.40 49.03 51.30 8,346,042 +2.53(+5.19%)
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.