Skip to main content

Las Vegas Sands (NY: LVS )

42.73 +0.41 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.50 42.99 42.24 42.73 3,591,421 +0.41(+0.97%)
Jul 11, 2024 41.61 42.64 41.53 42.32 4,117,131 +0.89(+2.15%)
Jul 10, 2024 41.64 41.72 41.17 41.43 4,079,509 -0.19(-0.46%)
Jul 09, 2024 41.52 42.02 41.20 41.62 3,866,971 +0.17(+0.41%)
Jul 08, 2024 42.15 42.34 41.40 41.45 4,810,706 -0.64(-1.52%)
Jul 05, 2024 42.28 42.59 41.94 42.09 6,980,978 -0.46(-1.08%)
Jul 03, 2024 42.54 43.10 42.43 42.55 3,382,105 +0.24(+0.57%)
Jul 02, 2024 42.69 43.10 42.24 42.31 6,162,480 -0.57(-1.33%)
Jul 01, 2024 44.07 44.48 42.72 42.88 6,395,435 -1.37(-3.10%)
Jun 28, 2024 44.31 44.55 43.95 44.25 20,974,606 +0.11(+0.25%)
Jun 27, 2024 43.88 44.32 43.53 44.14 6,879,410 +0.33(+0.75%)
Jun 26, 2024 44.28 44.33 43.52 43.81 9,736,316 -0.56(-1.26%)
Jun 25, 2024 44.74 44.74 44.03 44.37 7,980,932 -0.47(-1.05%)
Jun 24, 2024 45.75 45.84 44.48 44.84 10,190,919 -1.07(-2.33%)
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%)
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.