Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 52.63 52.81 51.83 51.85 6,324,726 -1.08(-2.04%)
Oct 30, 2024 52.86 53.31 52.76 52.93 5,813,525 -0.46(-0.86%)
Oct 29, 2024 54.16 54.20 53.38 53.39 5,596,845 -0.23(-0.43%)
Oct 28, 2024 52.91 53.91 52.91 53.62 4,213,741 +0.86(+1.63%)
Oct 25, 2024 52.63 54.11 52.63 52.76 7,170,208 +0.29(+0.55%)
Oct 24, 2024 52.15 53.40 51.30 52.47 8,057,207 +1.43(+2.80%)
Oct 23, 2024 51.13 51.49 50.81 51.04 4,486,317 -0.71(-1.37%)
Oct 22, 2024 51.30 51.98 50.97 51.75 4,712,489 +0.58(+1.13%)
Oct 21, 2024 51.33 51.38 50.67 51.17 3,430,284 -0.38(-0.74%)
Oct 18, 2024 51.50 51.98 51.32 51.55 3,229,247 +0.75(+1.48%)
Oct 17, 2024 51.31 51.44 50.62 50.80 4,377,802 -0.88(-1.70%)
Oct 16, 2024 51.37 51.89 50.94 51.68 2,725,254 +0.73(+1.43%)
Oct 15, 2024 51.67 51.84 50.82 50.95 5,008,851 -1.32(-2.53%)
Oct 14, 2024 52.18 52.86 51.63 52.27 4,263,832 -0.60(-1.13%)
Oct 11, 2024 51.86 53.41 51.75 52.87 5,721,739 +0.86(+1.65%)
Oct 10, 2024 51.94 52.29 51.55 52.01 3,438,047 +0.08(+0.15%)
Oct 09, 2024 50.92 52.15 50.77 51.93 7,827,285 +0.09(+0.17%)
Oct 08, 2024 51.58 52.33 50.79 51.84 8,469,708 -1.49(-2.79%)
Oct 07, 2024 53.83 54.39 52.72 53.33 8,817,086 +0.75(+1.43%)
Oct 04, 2024 52.76 53.16 52.16 52.58 6,426,523 +0.61(+1.17%)
Oct 03, 2024 50.97 52.06 50.60 51.97 6,041,225 +0.15(+0.29%)
Oct 02, 2024 52.11 53.04 51.58 51.82 10,484,848 -0.01(-0.02%)
Oct 01, 2024 50.48 52.40 50.48 51.83 12,141,760 +1.49(+2.96%)
Sep 30, 2024 51.37 51.62 49.97 50.34 9,416,252 -0.78(-1.53%)
Sep 27, 2024 50.00 51.50 49.43 51.12 16,750,230 +2.72(+5.62%)
Sep 26, 2024 48.50 48.74 47.12 48.40 16,644,523 +3.58(+7.99%)
Sep 25, 2024 43.89 44.94 43.48 44.82 8,222,976 +0.44(+0.99%)
Sep 24, 2024 44.40 45.38 44.01 44.38 10,905,073 +2.25(+5.34%)
Sep 23, 2024 42.18 42.84 41.86 42.13 7,011,338 +0.15(+0.36%)
Sep 20, 2024 42.19 42.21 41.59 41.98 7,983,589 -0.12(-0.29%)
Sep 19, 2024 41.81 42.67 41.71 42.10 5,322,736 +1.31(+3.21%)
Sep 18, 2024 41.51 41.53 40.76 40.79 3,153,063 -0.61(-1.47%)
Sep 17, 2024 40.60 41.60 40.50 41.40 4,267,662 +1.14(+2.83%)
Sep 16, 2024 40.12 40.53 39.97 40.26 4,013,232 +0.24(+0.60%)
Sep 13, 2024 39.39 40.34 39.26 40.02 6,328,047 +0.61(+1.55%)
Sep 12, 2024 39.52 39.59 38.76 39.41 4,541,501 +0.05(+0.13%)
Sep 11, 2024 39.38 39.38 38.74 39.36 5,728,987 +0.08(+0.20%)
Sep 10, 2024 40.05 40.05 38.91 39.28 5,057,212 -0.72(-1.80%)
Sep 09, 2024 39.76 40.13 39.00 40.00 9,216,497 +0.30(+0.76%)
Sep 06, 2024 39.98 40.15 39.55 39.70 6,852,751 -0.28(-0.70%)
Sep 05, 2024 40.06 40.09 39.28 39.98 5,031,289 +0.12(+0.30%)
Sep 04, 2024 38.62 40.01 38.62 39.86 5,852,244 +1.18(+3.05%)
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.