Las Vegas Sands (NY: LVS )

54.43 USD -0.02 (-0.04%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 54.62 55.36 54.09 54.43 5,890,558 -0.02(-0.04%)
Jan 19, 2021 53.90 54.71 52.33 54.45 8,100,788 +1.01(+1.89%)
Jan 15, 2021 55.37 55.73 53.33 53.44 9,520,100 -2.24(-4.02%)
Jan 14, 2021 55.80 56.17 54.12 55.68 7,755,676 +0.38(+0.69%)
Jan 13, 2021 56.33 56.55 54.08 55.30 8,330,894 -1.32(-2.33%)
Jan 12, 2021 56.90 57.25 55.75 56.62 5,032,104 +0.21(+0.37%)
Jan 11, 2021 56.88 57.00 56.06 56.41 5,149,077 -1.51(-2.61%)
Jan 08, 2021 58.28 59.79 57.01 57.92 6,859,900 -0.23(-0.40%)
Jan 07, 2021 58.50 58.93 57.63 58.15 4,685,295 -0.39(-0.67%)
Jan 06, 2021 59.05 60.25 57.98 58.54 4,053,718 -0.90(-1.51%)
Jan 05, 2021 57.79 59.69 57.72 59.44 2,879,189 +1.49(+2.57%)
Jan 04, 2021 59.80 60.29 57.32 57.95 10,087,580 -1.65(-2.77%)
Dec 31, 2020 59.60 59.60 59.60 2,178,728 +0.86(+1.46%)
Dec 30, 2020 58.40 59.39 58.13 58.74 2,178,728 +0.63(+1.08%)
Dec 29, 2020 59.35 59.63 58.07 58.11 3,075,859 -0.87(-1.48%)
Dec 28, 2020 58.05 59.05 57.36 58.98 3,954,248 +1.97(+3.46%)
Dec 24, 2020 57.22 57.49 56.71 57.01 898,100 -0.18(-0.31%)
Dec 23, 2020 56.29 57.70 56.29 57.19 2,071,154 +0.94(+1.67%)
Dec 22, 2020 56.66 56.83 55.88 56.25 2,703,996 -0.63(-1.11%)
Dec 21, 2020 55.68 57.45 55.22 56.88 3,324,779 -0.55(-0.96%)
Dec 18, 2020 57.30 57.77 56.45 57.43 5,737,900 +0.09(+0.16%)
Dec 17, 2020 58.34 58.41 56.76 57.34 3,471,849 -0.30(-0.52%)
Dec 16, 2020 57.85 57.85 57.01 57.64 2,813,427 -0.23(-0.40%)
Dec 15, 2020 57.27 58.17 56.26 57.87 3,876,567 +1.34(+2.37%)
Dec 14, 2020 57.54 57.54 56.28 56.53 4,633,203 -0.22(-0.39%)
Dec 11, 2020 57.35 57.80 56.31 56.75 3,393,100 -0.55(-0.96%)
Dec 10, 2020 57.05 58.27 57.05 57.30 3,221,775 -0.69(-1.19%)
Dec 09, 2020 58.73 58.90 57.36 57.99 3,632,384 -0.59(-1.01%)
Dec 08, 2020 58.25 59.50 58.21 58.58 2,739,309 -0.36(-0.61%)
Dec 07, 2020 59.87 59.90 58.54 58.94 3,945,497 -1.17(-1.95%)
Dec 04, 2020 59.16 60.12 58.85 60.11 4,913,400 +1.45(+2.47%)
Dec 03, 2020 58.58 59.75 58.10 58.66 5,297,234 +1.05(+1.82%)
Dec 02, 2020 56.47 58.17 56.20 57.61 4,794,599 +0.99(+1.75%)
Dec 01, 2020 56.59 57.34 56.09 56.62 3,580,117 +0.91(+1.63%)
Nov 30, 2020 56.25 56.37 54.90 55.71 4,883,643 -0.88(-1.56%)
Nov 27, 2020 56.59 57.17 56.45 56.59 1,816,900 +0.05(+0.09%)
Nov 25, 2020 57.90 58.20 56.36 56.54 6,092,200 -1.54(-2.65%)
Nov 24, 2020 57.92 58.86 57.35 58.08 5,015,241 +1.39(+2.45%)
Nov 23, 2020 56.07 57.00 54.87 56.69 5,985,853 +0.79(+1.41%)
Nov 20, 2020 58.03 58.35 55.85 55.90 7,511,500 -2.66(-4.54%)
Nov 19, 2020 57.35 58.78 56.80 58.56 3,628,397 +1.23(+2.15%)
Nov 18, 2020 57.37 58.39 56.80 57.33 2,883,464 -0.17(-0.30%)
Nov 17, 2020 57.63 58.28 56.80 57.50 3,541,011 -0.88(-1.51%)
Nov 16, 2020 59.98 60.20 58.14 58.38 7,886,098 +0.10(+0.17%)
Nov 13, 2020 55.77 58.35 55.28 58.28 5,945,800 +2.72(+4.90%)
Nov 12, 2020 55.64 56.96 55.11 55.56 5,680,002 -1.39(-2.44%)
Nov 11, 2020 58.91 58.91 56.61 56.95 6,306,409 -1.62(-2.77%)
Nov 10, 2020 58.35 59.40 57.07 58.57 8,731,095 +0.70(+1.21%)
Nov 09, 2020 59.97 60.88 55.83 57.87 16,289,374 +4.89(+9.23%)
Nov 06, 2020 52.24 53.25 51.42 52.98 5,059,600 +0.38(+0.72%)
Nov 05, 2020 50.02 52.80 49.94 52.60 8,831,966 +2.69(+5.39%)
Nov 04, 2020 48.90 51.11 48.45 49.91 4,409,448 +0.89(+1.82%)
Nov 03, 2020 49.64 50.14 48.83 49.02 4,205,245 -0.15(-0.31%)
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.
#