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 (%)
Aug 31, 2015 35.83 36.06 35.27 35.43 5,103,317 -0.87(-2.39%)
Aug 28, 2015 35.75 36.45 35.73 36.30 3,888,417 +0.08(+0.21%)
Aug 27, 2015 35.33 36.35 35.33 36.22 13,155,248 +1.59(+4.60%)
Aug 26, 2015 34.89 35.15 33.49 34.63 11,265,265 +0.34(+1.01%)
Aug 25, 2015 36.83 36.83 34.27 34.28 8,217,186 -1.01(-2.87%)
Aug 24, 2015 33.04 36.86 32.54 35.29 10,509,234 -1.49(-4.04%)
Aug 21, 2015 36.81 37.45 36.12 36.78 11,727,172 -0.70(-1.86%)
Aug 20, 2015 38.32 38.59 37.47 37.48 8,987,013 -1.37(-3.53%)
Aug 19, 2015 39.48 39.54 38.70 38.85 6,557,101 -0.87(-2.18%)
Aug 18, 2015 39.85 39.98 39.52 39.72 4,072,768 -0.28(-0.71%)
Aug 17, 2015 39.78 40.21 39.64 40.00 5,457,921 -0.17(-0.42%)
Aug 14, 2015 40.83 41.13 40.08 40.17 5,661,424 -0.54(-1.34%)
Aug 13, 2015 41.16 41.25 40.70 40.71 4,875,718 -0.28(-0.67%)
Aug 12, 2015 40.84 41.06 39.91 40.99 7,722,775 -0.67(-1.62%)
Aug 11, 2015 42.91 42.91 41.42 41.66 7,475,441 -1.83(-4.21%)
Aug 10, 2015 43.96 43.98 43.23 43.49 6,733,683 -0.04(-0.09%)
Aug 07, 2015 43.11 44.05 42.97 43.53 5,110,218 +0.59(+1.37%)
Aug 06, 2015 42.67 43.30 42.28 42.94 4,581,659 +0.05(+0.11%)
Aug 05, 2015 42.75 43.45 42.62 42.90 5,092,995 +0.74(+1.76%)
Aug 04, 2015 42.56 43.00 41.88 42.15 6,251,722 -0.19(-0.45%)
Aug 03, 2015 42.80 42.93 42.21 42.34 4,547,297 -0.61(-1.41%)
Jul 31, 2015 43.07 43.39 42.70 42.95 4,654,009 +0.02(+0.05%)
Jul 30, 2015 42.01 43.24 41.82 42.93 9,046,890 +1.33(+3.21%)
Jul 29, 2015 41.65 42.15 41.39 41.59 5,389,044 +0.10(+0.24%)
Jul 28, 2015 41.39 42.02 41.27 41.49 6,528,203 +0.42(+1.03%)
Jul 27, 2015 41.22 41.76 40.90 41.07 6,887,581 -0.93(-2.23%)
Jul 24, 2015 42.91 42.92 41.82 42.01 4,447,055 -0.71(-1.65%)
Jul 23, 2015 44.00 44.07 41.94 42.71 10,121,479 +0.59(+1.40%)
Jul 22, 2015 41.46 42.38 41.27 42.12 6,891,848 +0.10(+0.24%)
Jul 21, 2015 41.86 42.42 41.73 42.02 3,644,980 +0.15(+0.37%)
Jul 20, 2015 41.67 42.30 41.28 41.87 4,095,038 +0.28(+0.66%)
Jul 17, 2015 42.05 42.09 41.49 41.59 3,343,248 -0.50(-1.18%)
Jul 16, 2015 42.00 42.26 41.60 42.09 4,470,947 +0.36(+0.86%)
Jul 15, 2015 42.47 42.49 41.20 41.73 8,916,111 -0.78(-1.84%)
Jul 14, 2015 43.81 43.84 42.46 42.51 13,123,673 -1.35(-3.08%)
Jul 13, 2015 43.33 44.28 43.12 43.86 14,396,561 +1.83(+4.36%)
Jul 10, 2015 42.52 42.58 41.75 42.03 3,483,864 +0.35(+0.85%)
Jul 09, 2015 42.03 42.51 41.42 41.68 5,639,504 +0.44(+1.08%)
Jul 08, 2015 42.60 43.10 40.90 41.23 7,821,536 -2.14(-4.93%)
Jul 07, 2015 41.77 43.62 41.42 43.37 12,480,887 +1.61(+3.85%)
Jul 06, 2015 40.68 41.99 40.62 41.76 8,245,728 +0.51(+1.24%)
Jul 02, 2015 42.05 41.25 41.25 41.25 7,604,887 -0.28(-0.66%)
Jul 01, 2015 41.70 41.92 41.17 41.52 25,097,738 +1.23(+3.06%)
Jun 30, 2015 39.29 40.64 39.26 40.29 11,301,515 +1.86(+4.85%)
Jun 29, 2015 38.42 39.02 38.27 38.43 5,662,578 -0.81(-2.07%)
Jun 26, 2015 39.40 39.45 38.95 39.24 5,215,771 -0.29(-0.74%)
Jun 25, 2015 39.95 40.05 39.47 39.53 3,852,048 -0.25(-0.62%)
Jun 24, 2015 40.48 40.65 39.71 39.78 5,164,661 -0.70(-1.72%)
Jun 23, 2015 40.41 40.62 39.78 40.47 4,119,825 -0.02(-0.04%)
Jun 22, 2015 41.05 41.05 40.12 40.49 4,298,738 -0.18(-0.43%)
Jun 19, 2015 41.36 41.54 40.66 40.67 6,406,639 -1.00(-2.39%)
Jun 18, 2015 40.34 41.77 40.34 41.66 10,696,546 +1.43(+3.56%)
Jun 17, 2015 39.91 40.29 39.71 40.23 6,172,819 +0.67(+1.70%)
Jun 16, 2015 39.31 40.06 39.24 39.56 4,215,316 +0.18(+0.46%)
Jun 15, 2015 39.35 39.77 39.21 39.37 4,052,449 -0.17(-0.44%)
Jun 12, 2015 40.04 40.09 39.37 39.55 4,161,858 -0.80(-1.99%)
Jun 11, 2015 39.62 40.43 39.18 40.35 5,473,500 +0.82(+2.07%)
Jun 10, 2015 39.63 39.71 39.18 39.53 4,506,853 +0.22(+0.56%)
Jun 09, 2015 39.31 39.77 39.09 39.31 6,773,310 -0.21(-0.54%)
Jun 08, 2015 40.27 40.32 39.47 39.53 8,762,549 -2.11(-5.07%)
Jun 05, 2015 41.59 41.81 40.99 41.64 10,581,831 +0.01(+0.02%)
Jun 04, 2015 40.39 41.91 40.20 41.63 17,298,150 +1.89(+4.74%)
Jun 03, 2015 38.61 39.88 38.61 39.74 10,397,734 +1.17(+3.04%)
Jun 02, 2015 37.81 38.70 37.70 38.57 5,575,518 +0.76(+2.00%)
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.