Indicators

Las Vegas Sands (NY: LVS )

41.92 -0.18 (-0.43%)

Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.69	46.42	44.94	45.04	4,644,422	+0.28(+0.64%)
Sep 28, 2023	44.97	45.07	44.33	44.75	4,291,722	-0.60(-1.32%)
Sep 27, 2023	44.70	45.36	44.14	45.35	5,502,359	+0.86(+1.94%)
Sep 26, 2023	44.28	44.96	44.26	44.49	4,102,564	-0.06(-0.13%)
Sep 25, 2023	44.03	44.74	44.49	44.55	4,735,150	-0.44(-0.98%)
Sep 22, 2023	45.61	46.12	44.45	44.99	7,406,504	-0.05(-0.11%)
Sep 21, 2023	45.65	46.08	44.93	45.04	9,248,192	-2.03(-4.32%)
Sep 20, 2023	48.03	48.17	47.03	47.07	3,726,253	-0.71(-1.48%)
Sep 19, 2023	47.96	48.35	47.30	47.78	3,468,993	-0.47(-0.98%)
Sep 18, 2023	47.89	48.56	47.71	48.25	3,275,819	+0.36(+0.76%)
Sep 15, 2023	48.09	48.56	47.71	47.89	5,255,148	-0.19(-0.39%)
Sep 14, 2023	48.69	49.00	47.98	48.07	5,406,018	+0.08(+0.16%)
Sep 13, 2023	47.89	48.41	47.77	48.00	3,821,074	-0.14(-0.29%)
Sep 12, 2023	47.90	48.69	47.83	48.13	5,291,646	+0.12(+0.25%)
Sep 11, 2023	48.50	48.62	47.65	48.02	5,345,830	+0.00(+0.00%)
Sep 08, 2023	48.85	49.22	47.58	48.02	9,510,777	-0.89(-1.83%)
Sep 07, 2023	50.82	51.08	48.49	48.91	12,116,177	-2.60(-5.05%)
Sep 06, 2023	51.50	51.64	51.05	51.51	4,345,689	-0.18(-0.34%)
Sep 05, 2023	53.18	53.43	51.53	51.69	5,154,602	-2.28(-4.22%)

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.