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, 2016 41.24 41.33 40.68 40.79 3,680,672 -0.61(-1.47%)
Aug 30, 2016 41.51 41.52 41.18 41.40 2,791,571 +0.05(+0.12%)
Aug 29, 2016 40.96 41.50 40.65 41.35 3,361,847 +0.46(+1.13%)
Aug 26, 2016 41.26 41.39 40.53 40.89 4,179,845 -0.35(-0.85%)
Aug 25, 2016 40.78 41.63 40.72 41.24 4,455,412 +0.32(+0.79%)
Aug 24, 2016 42.42 42.57 40.76 40.91 7,072,071 -1.51(-3.56%)
Aug 23, 2016 42.85 43.06 42.40 42.42 4,143,835 -0.29(-0.68%)
Aug 22, 2016 42.41 42.76 42.18 42.72 4,104,965 +0.30(+0.71%)
Aug 19, 2016 42.02 42.55 41.67 42.41 6,130,083 +0.07(+0.17%)
Aug 18, 2016 42.63 42.80 42.28 42.34 4,122,247 -0.30(-0.70%)
Aug 17, 2016 42.68 42.77 42.28 42.64 2,651,463 +0.11(+0.25%)
Aug 16, 2016 42.66 42.72 42.29 42.54 2,388,651 -0.16(-0.38%)
Aug 15, 2016 42.40 42.93 42.37 42.70 3,598,298 +0.62(+1.47%)
Aug 12, 2016 42.26 42.38 41.94 42.08 2,870,072 -0.23(-0.54%)
Aug 11, 2016 42.13 42.70 42.02 42.31 3,703,708 +0.29(+0.70%)
Aug 10, 2016 42.24 42.55 41.71 42.02 4,021,406 -0.10(-0.23%)
Aug 09, 2016 41.43 42.13 41.14 42.11 6,881,750 +0.71(+1.73%)
Aug 08, 2016 40.81 41.42 40.72 41.40 5,761,433 +0.89(+2.19%)
Aug 05, 2016 40.94 41.16 40.42 40.51 3,937,307 -0.26(-0.64%)
Aug 04, 2016 40.81 41.41 40.46 40.77 4,035,185 +0.18(+0.44%)
Aug 03, 2016 40.21 40.69 39.88 40.59 2,830,151 +0.15(+0.38%)
Aug 02, 2016 40.78 40.81 40.22 40.44 3,730,964 -0.37(-0.92%)
Aug 01, 2016 41.04 41.22 40.34 40.81 3,666,755 -0.33(-0.81%)
Jul 29, 2016 40.33 41.62 40.19 41.15 6,067,998 -0.10(-0.24%)
Jul 28, 2016 40.63 41.40 40.51 41.24 4,390,018 +0.47(+1.16%)
Jul 27, 2016 40.90 41.27 40.15 40.77 5,732,268 -0.35(-0.85%)
Jul 26, 2016 40.03 41.35 40.03 41.12 12,729,178 +2.29(+5.90%)
Jul 25, 2016 38.65 39.40 38.65 38.83 7,440,622 +0.39(+1.01%)
Jul 22, 2016 37.95 38.56 37.92 38.44 5,471,466 +0.50(+1.31%)
Jul 21, 2016 38.15 38.43 37.75 37.95 2,439,752 -0.20(-0.53%)
Jul 20, 2016 37.71 38.17 37.57 38.15 3,369,516 +0.50(+1.34%)
Jul 19, 2016 37.82 37.91 37.33 37.65 4,431,658 -0.49(-1.28%)
Jul 18, 2016 37.86 38.26 37.27 38.13 5,365,208 +0.62(+1.65%)
Jul 15, 2016 37.41 37.86 37.22 37.52 3,123,174 +0.14(+0.37%)
Jul 14, 2016 37.44 37.48 36.97 37.38 3,501,387 +0.15(+0.39%)
Jul 13, 2016 37.74 37.75 36.87 37.23 4,680,132 -0.57(-1.50%)
Jul 12, 2016 37.71 38.02 37.53 37.80 6,667,925 +0.50(+1.33%)
Jul 11, 2016 36.56 37.80 36.35 37.30 8,133,434 +1.45(+4.06%)
Jul 08, 2016 35.70 36.05 35.39 35.85 3,643,121 +0.46(+1.31%)
Jul 07, 2016 35.48 35.91 35.07 35.39 3,071,603 -0.03(-0.09%)
Jul 06, 2016 34.54 35.45 34.36 35.42 4,698,517 +0.65(+1.87%)
Jul 05, 2016 35.26 35.26 34.58 34.77 3,640,678 -0.74(-2.08%)
Jul 01, 2016 35.42 35.51 35.51 35.51 3,101,359 +0.18(+0.51%)
Jun 30, 2016 35.70 35.70 34.58 35.33 4,816,981 -0.11(-0.32%)
Jun 29, 2016 35.00 35.66 34.74 35.44 4,585,823 +0.93(+2.68%)
Jun 28, 2016 34.67 34.88 34.14 34.52 4,570,166 +0.54(+1.60%)
Jun 27, 2016 34.80 34.84 33.67 33.97 6,393,658 -1.21(-3.44%)
Jun 24, 2016 35.97 36.42 35.09 35.18 6,510,208 -2.32(-6.17%)
Jun 23, 2016 36.94 37.51 36.92 37.50 4,878,973 +1.00(+2.74%)
Jun 22, 2016 36.88 37.02 36.38 36.50 4,127,675 -0.21(-0.58%)
Jun 21, 2016 36.09 36.80 35.65 36.71 4,525,050 +0.71(+1.99%)
Jun 20, 2016 37.95 38.15 35.92 36.00 8,086,899 -1.57(-4.17%)
Jun 17, 2016 37.36 37.75 37.24 37.56 4,240,354 +0.38(+1.03%)
Jun 16, 2016 37.20 37.32 36.83 37.18 4,183,959 -0.38(-1.02%)
Jun 15, 2016 37.57 38.04 37.36 37.56 4,230,509 +0.05(+0.13%)
Jun 14, 2016 36.62 37.55 36.40 37.52 5,413,603 +0.71(+1.93%)
Jun 13, 2016 36.79 37.43 36.72 36.80 4,304,760 -0.19(-0.52%)
Jun 10, 2016 37.21 37.35 36.88 37.00 4,785,269 -0.82(-2.16%)
Jun 09, 2016 37.92 38.18 37.64 37.81 2,747,467 -0.26(-0.69%)
Jun 08, 2016 38.13 38.55 37.72 38.08 4,249,215 +0.18(+0.46%)
Jun 07, 2016 37.24 38.18 37.20 37.90 5,298,859 +0.62(+1.65%)
Jun 06, 2016 37.04 37.40 36.68 37.28 4,786,833 -0.11(-0.30%)
Jun 03, 2016 37.37 37.57 36.71 37.40 5,067,994 -0.02(-0.04%)
Jun 02, 2016 36.95 37.55 36.90 37.41 4,457,826 +0.33(+0.88%)
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.