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, 2005 29.80 30.13 29.37 29.67 1,473,288 -0.40(-1.34%)
Mar 30, 2005 29.01 30.07 29.01 30.07 1,452,204 +1.06(+3.66%)
Mar 29, 2005 30.00 30.10 28.94 29.01 2,467,564 -1.31(-4.31%)
Mar 28, 2005 30.19 30.59 30.00 30.31 566,835 -0.01(-0.04%)
Mar 24, 2005 30.23 30.56 30.00 30.33 842,442 +0.16(+0.52%)
Mar 23, 2005 30.43 30.58 30.01 30.17 1,411,856 -0.48(-1.57%)
Mar 22, 2005 31.85 31.99 30.56 30.65 1,561,415 -1.20(-3.77%)
Mar 21, 2005 32.13 32.40 31.58 31.85 1,773,467 -0.28(-0.88%)
Mar 18, 2005 31.98 32.54 31.51 32.13 974,405 +0.15(+0.47%)
Mar 17, 2005 31.68 32.27 31.54 31.98 1,396,688 +0.13(+0.41%)
Mar 16, 2005 32.50 32.61 31.51 31.85 2,266,888 -0.72(-2.21%)
Mar 15, 2005 31.48 32.83 31.48 32.57 2,988,288 +1.27(+4.07%)
Mar 14, 2005 30.76 31.34 30.59 31.30 1,215,276 +0.98(+3.22%)
Mar 11, 2005 30.15 30.99 29.73 30.32 908,879 +0.17(+0.57%)
Mar 10, 2005 29.73 30.28 29.57 30.15 1,427,783 +0.42(+1.40%)
Mar 09, 2005 31.05 31.18 29.17 29.73 3,963,149 -1.48(-4.75%)
Mar 08, 2005 32.47 32.83 31.05 31.22 5,634,534 -1.62(-4.92%)
Mar 07, 2005 32.07 32.96 32.05 32.83 1,509,843 +0.97(+3.04%)
Mar 04, 2005 32.67 32.70 31.84 31.86 1,320,847 -0.90(-2.76%)
Mar 03, 2005 32.95 33.29 32.14 32.77 983,810 -0.18(-0.56%)
Mar 02, 2005 32.96 33.60 32.75 32.95 1,177,811 -0.03(-0.08%)
Mar 01, 2005 31.63 33.02 31.63 32.98 1,144,289 +1.40(+4.43%)
Feb 28, 2005 32.44 32.47 31.32 31.58 976,832 -0.40(-1.24%)
Feb 25, 2005 31.41 32.04 30.85 31.97 1,312,201 +0.78(+2.52%)
Feb 24, 2005 31.58 31.61 30.29 31.19 1,434,609 -0.06(-0.19%)
Feb 23, 2005 31.56 32.09 31.03 31.25 861,554 -0.14(-0.46%)
Feb 22, 2005 32.30 32.30 31.32 31.39 1,117,593 -0.94(-2.92%)
Feb 18, 2005 33.29 33.33 32.04 32.34 904,480 -0.73(-2.19%)
Feb 17, 2005 33.29 33.81 32.67 33.06 1,076,184 +0.28(+0.86%)
Feb 16, 2005 33.56 33.56 32.73 32.78 1,244,551 -0.71(-2.11%)
Feb 15, 2005 31.97 33.89 31.76 33.48 3,326,995 +1.83(+5.79%)
Feb 14, 2005 31.22 31.66 30.89 31.65 435,630 +0.63(+2.04%)
Feb 11, 2005 31.51 31.61 30.87 31.02 1,100,756 -0.33(-1.05%)
Feb 10, 2005 31.81 31.97 31.02 31.35 833,644 +0.16(+0.51%)
Feb 09, 2005 31.32 31.45 30.71 31.19 559,100 +0.20(+0.64%)
Feb 08, 2005 32.28 32.37 30.85 30.99 1,173,412 -1.28(-3.96%)
Feb 07, 2005 31.68 32.63 31.65 32.27 1,672,143 +0.88(+2.79%)
Feb 04, 2005 30.43 31.65 30.26 31.39 1,861,746 +1.23(+4.09%)
Feb 03, 2005 29.93 30.25 29.37 30.16 1,108,796 +0.40(+1.33%)
Feb 02, 2005 28.84 30.00 28.59 29.77 1,364,077 +1.26(+4.42%)
Feb 01, 2005 29.01 29.34 28.41 28.51 1,183,727 -0.11(-0.37%)
Jan 31, 2005 28.22 28.74 28.04 28.61 943,159 +0.79(+2.84%)
Jan 28, 2005 27.76 27.89 27.52 27.82 607,031 +0.10(+0.36%)
Jan 27, 2005 27.81 28.09 27.60 27.72 980,169 -0.01(-0.02%)
Jan 26, 2005 27.85 28.18 27.70 27.73 554,398 -0.03(-0.10%)
Jan 25, 2005 27.89 28.41 27.72 27.76 931,176 +0.03(+0.12%)
Jan 24, 2005 29.42 29.51 27.36 27.72 2,844,190 -0.66(-2.32%)
Jan 21, 2005 28.55 28.67 27.62 28.38 2,466,654 -0.47(-1.62%)
Jan 20, 2005 29.24 29.47 28.72 28.85 688,029 -0.39(-1.33%)
Jan 19, 2005 29.86 30.44 29.11 29.24 1,311,140 -0.57(-1.90%)
Jan 18, 2005 28.58 29.81 28.22 29.81 1,334,499 +1.19(+4.17%)
Jan 14, 2005 28.21 28.74 27.79 28.61 1,505,899 +0.59(+2.12%)
Jan 13, 2005 28.12 28.35 27.30 28.02 3,662,819 -0.40(-1.39%)
Jan 12, 2005 29.61 29.80 28.28 28.41 2,515,040 -1.07(-3.62%)
Jan 11, 2005 29.34 30.21 28.53 29.48 2,280,236 -0.27(-0.91%)
Jan 10, 2005 29.70 30.52 29.50 29.75 1,892,992 -0.28(-0.92%)
Jan 07, 2005 31.55 31.55 29.87 30.03 3,305,001 -1.61(-5.08%)
Jan 06, 2005 32.14 32.17 31.32 31.64 1,540,179 -0.57(-1.76%)
Jan 05, 2005 32.77 32.90 32.17 32.21 1,086,650 -0.40(-1.23%)
Jan 04, 2005 31.98 32.70 31.84 32.61 2,548,865 +0.63(+1.96%)
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.