Las Vegas Sands (NY: LVS )

45.91 +1.30 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.75 46.03 44.53 45.91 14,201,787 +1.30(+2.91%)
Jun 20, 2024 44.17 45.00 44.15 44.61 7,153,017 +0.31(+0.70%)
Jun 18, 2024 44.09 44.36 43.73 44.30 7,335,524 -0.05(-0.11%)
Jun 17, 2024 43.17 44.46 43.11 44.35 5,992,390 +1.10(+2.54%)
Jun 14, 2024 43.69 43.93 43.23 43.25 4,643,507 -0.82(-1.86%)
Jun 13, 2024 43.99 44.31 43.80 44.07 3,836,479 -0.17(-0.38%)
Jun 12, 2024 44.28 44.47 43.75 44.24 6,327,919 +0.12(+0.27%)
Jun 11, 2024 44.50 44.60 43.80 44.12 5,032,728 -0.61(-1.36%)
Jun 10, 2024 44.91 45.22 44.46 44.73 5,168,455 -0.29(-0.64%)
Jun 07, 2024 43.00 45.91 42.99 45.02 10,343,385 +1.36(+3.11%)
Jun 06, 2024 43.68 43.88 43.41 43.66 6,924,616 +0.06(+0.14%)
Jun 05, 2024 43.58 43.79 43.15 43.60 16,342,937 +0.03(+0.07%)
Jun 04, 2024 44.63 44.67 43.39 43.57 6,161,173 -1.29(-2.88%)
Jun 03, 2024 45.22 45.29 44.49 44.86 4,230,506 -0.17(-0.38%)
May 31, 2024 44.35 45.05 43.77 45.03 6,696,419 +1.03(+2.34%)
May 30, 2024 43.90 44.38 43.88 44.00 4,777,383 +0.10(+0.23%)
May 29, 2024 44.19 44.42 43.75 43.90 4,189,493 -0.83(-1.86%)
May 28, 2024 44.88 45.25 44.51 44.73 4,227,246 -0.15(-0.33%)
May 24, 2024 45.01 45.19 44.77 44.88 5,878,124 +0.08(+0.18%)
May 23, 2024 45.86 45.90 44.60 44.80 4,146,941 -1.07(-2.33%)
May 22, 2024 46.11 46.19 45.38 45.87 3,679,549 -0.34(-0.74%)
May 21, 2024 46.55 46.91 46.15 46.21 3,785,202 -0.61(-1.30%)
May 20, 2024 47.17 47.52 46.75 46.82 6,858,624 -0.21(-0.45%)
May 17, 2024 46.60 47.78 46.33 47.03 8,169,629 +0.41(+0.88%)
May 16, 2024 46.13 46.80 45.95 46.62 3,910,534 +0.51(+1.11%)
May 15, 2024 46.40 46.51 45.57 46.11 6,392,387 -0.21(-0.45%)
May 14, 2024 46.88 47.00 46.01 46.32 7,156,281 -0.60(-1.28%)
May 13, 2024 47.25 47.43 46.73 46.92 3,045,360 +0.38(+0.82%)
May 10, 2024 47.36 47.47 46.41 46.54 2,226,921 -0.66(-1.40%)
May 09, 2024 46.77 47.32 46.73 47.20 3,230,767 +0.43(+0.92%)
May 08, 2024 46.71 46.84 46.40 46.77 3,438,758 +0.05(+0.11%)
May 07, 2024 46.71 47.32 46.55 46.72 4,596,621 -0.30(-0.64%)
May 06, 2024 47.20 47.55 46.79 47.02 4,141,333 +0.35(+0.75%)
May 03, 2024 46.94 47.02 46.36 46.67 4,723,751 +0.22(+0.47%)
May 02, 2024 45.14 46.73 44.85 46.45 8,397,055 +2.10(+4.74%)
May 01, 2024 43.97 45.02 43.81 44.35 5,583,466 +0.18(+0.41%)
Apr 30, 2024 45.07 45.33 44.14 44.17 6,462,509 -1.38(-3.04%)
Apr 29, 2024 45.91 46.15 45.34 45.55 5,297,922 +0.30(+0.66%)
Apr 26, 2024 45.25 45.80 44.91 45.26 4,953,475 -0.10(-0.22%)
Apr 25, 2024 45.31 46.01 45.29 45.36 5,193,885 -0.29(-0.63%)
Apr 24, 2024 45.80 45.96 44.86 45.64 7,389,050 -0.17(-0.37%)
Apr 23, 2024 46.72 46.89 45.78 45.81 7,998,558 -0.55(-1.18%)
Apr 22, 2024 45.78 47.12 45.78 46.36 7,915,669 +1.10(+2.42%)
Apr 19, 2024 46.10 46.65 45.21 45.27 8,032,913 -0.42(-0.92%)
Apr 18, 2024 47.88 48.01 45.25 45.68 21,608,590 -4.33(-8.66%)
Apr 17, 2024 50.34 50.58 49.64 50.02 9,116,566 -0.28(-0.55%)
Apr 16, 2024 49.56 50.55 49.30 50.29 4,511,699 +0.26(+0.52%)
Apr 15, 2024 50.58 51.13 49.88 50.04 5,187,665 -0.18(-0.36%)
Apr 12, 2024 50.87 51.02 49.95 50.21 2,894,119 -1.18(-2.29%)
Apr 11, 2024 51.40 51.71 50.82 51.39 2,597,859 -0.25(-0.48%)
Apr 10, 2024 51.71 52.01 51.34 51.64 2,355,575 -0.59(-1.12%)
Apr 09, 2024 51.95 52.27 51.54 52.23 2,326,456 +0.01(+0.02%)
Apr 08, 2024 53.36 53.42 52.04 52.22 2,765,418 -0.74(-1.39%)
Apr 05, 2024 52.48 53.17 52.18 52.95 2,172,976 +0.59(+1.12%)
Apr 04, 2024 54.06 54.31 52.26 52.37 3,400,832 -1.36(-2.54%)
Apr 03, 2024 52.33 53.89 52.33 53.73 3,201,083 +1.05(+1.98%)
Apr 02, 2024 52.73 52.77 52.00 52.68 2,206,949 -0.27(-0.51%)
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.