Indicators

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.94	35.60	33.89	35.60	11,179,096	+1.82(+5.40%)
Jan 28, 2016	33.51	34.63	33.16	33.77	10,126,119	+0.95(+2.89%)
Jan 27, 2016	32.37	33.44	32.07	32.83	12,085,196	+0.57(+1.76%)
Jan 26, 2016	30.88	32.42	30.25	32.26	8,114,829	+1.39(+4.50%)
Jan 25, 2016	30.80	31.67	30.72	30.87	7,566,694	+0.06(+0.20%)
Jan 22, 2016	30.99	31.32	30.29	30.81	9,284,891	+1.10(+3.69%)
Jan 21, 2016	29.26	29.91	28.65	29.71	5,688,919	+0.34(+1.16%)
Jan 20, 2016	29.67	29.75	27.53	29.37	9,457,899	-0.96(-3.17%)
Jan 19, 2016	31.21	31.25	29.73	30.33	6,653,973	-0.23(-0.75%)
Jan 15, 2016	29.57	30.56	30.56	30.56	13,614,273	+1.00(+3.39%)
Jan 14, 2016	29.44	29.84	28.39	29.56	9,316,646	+0.38(+1.30%)
Jan 13, 2016	30.90	31.10	28.99	29.18	7,291,751	-1.53(-4.99%)
Jan 12, 2016	31.03	31.57	30.12	30.71	7,709,806	-0.06(-0.21%)
Jan 11, 2016	31.25	31.89	30.43	30.77	7,559,482	-0.02(-0.05%)
Jan 08, 2016	31.02	32.04	30.71	30.79	8,460,305	+0.18(+0.59%)
Jan 07, 2016	32.58	32.64	30.58	30.61	17,011,312	-3.09(-9.16%)
Jan 06, 2016	34.02	34.22	33.21	33.69	6,345,486	-1.07(-3.07%)
Jan 05, 2016	34.44	35.40	34.25	34.76	6,643,025	+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.