Las Vegas Sands (NY: LVS )

33.43 +1.85 (+5.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 32.21 33.55 32.09 33.43 14,518,431 +1.85(+5.86%)
Jun 23, 2022 31.95 32.10 30.46 31.58 6,337,754 -0.02(-0.06%)
Jun 22, 2022 31.07 32.08 30.97 31.60 5,706,803 -0.11(-0.35%)
Jun 21, 2022 32.31 32.57 31.61 31.71 5,608,220 +0.04(+0.13%)
Jun 17, 2022 31.56 32.09 30.57 31.67 8,175,433 +0.80(+2.59%)
Jun 16, 2022 31.92 31.92 30.57 30.87 8,528,358 -1.77(-5.42%)
Jun 15, 2022 32.55 33.34 32.07 32.64 7,189,376 +0.37(+1.15%)
Jun 14, 2022 30.77 32.60 30.77 32.27 8,681,503 +1.67(+5.46%)
Jun 13, 2022 31.83 32.32 30.14 30.60 11,063,025 -2.90(-8.66%)
Jun 10, 2022 34.44 35.03 33.31 33.50 7,558,736 -1.79(-5.07%)
Jun 09, 2022 36.66 36.68 35.18 35.29 6,250,977 -2.10(-5.62%)
Jun 08, 2022 35.75 37.60 35.57 37.39 8,323,002 +1.56(+4.35%)
Jun 07, 2022 34.86 35.88 34.72 35.83 4,383,362 +0.33(+0.93%)
Jun 06, 2022 36.01 37.30 35.24 35.50 7,184,528 +0.54(+1.54%)
Jun 03, 2022 35.12 35.62 34.61 34.96 4,499,673 -0.57(-1.60%)
Jun 02, 2022 35.06 35.84 34.96 35.53 4,983,703 +0.37(+1.05%)
Jun 01, 2022 35.73 36.50 34.45 35.16 6,062,820 -0.30(-0.85%)
May 31, 2022 36.30 36.43 35.14 35.46 10,302,681 +0.84(+2.43%)
May 27, 2022 34.28 34.85 34.22 34.62 5,263,209 +0.45(+1.32%)
May 26, 2022 32.34 34.49 32.12 34.17 4,464,260 +2.10(+6.55%)
May 25, 2022 30.72 32.34 30.72 32.07 5,292,846 +1.09(+3.52%)
May 24, 2022 32.56 32.70 30.58 30.98 5,861,193 -2.01(-6.09%)
May 23, 2022 33.84 33.84 32.57 32.99 5,084,582 -0.47(-1.40%)
May 20, 2022 33.82 34.08 32.42 33.46 6,278,421 +0.20(+0.60%)
May 19, 2022 33.27 34.34 33.10 33.26 6,185,503 -0.56(-1.66%)
May 18, 2022 34.16 34.63 33.12 33.82 5,076,240 -0.87(-2.51%)
May 17, 2022 34.50 34.95 33.95 34.69 6,602,433 +1.32(+3.96%)
May 16, 2022 33.92 35.23 33.28 33.37 7,312,252 -1.31(-3.78%)
May 13, 2022 31.61 34.88 31.55 34.68 13,376,918 +4.54(+15.06%)
May 12, 2022 29.80 30.69 28.88 30.14 10,207,511 -0.19(-0.63%)
May 11, 2022 31.35 32.40 30.19 30.33 8,766,184 -0.87(-2.79%)
May 10, 2022 32.82 33.12 30.66 31.20 9,229,013 -0.66(-2.07%)
May 09, 2022 33.30 33.94 31.64 31.86 7,957,571 -2.43(-7.09%)
May 06, 2022 35.33 35.45 33.73 34.29 8,165,141 -1.26(-3.54%)
May 05, 2022 36.39 36.58 34.97 35.55 5,720,202 -1.51(-4.07%)
May 04, 2022 36.72 37.18 35.31 37.06 6,527,076 +0.63(+1.73%)
May 03, 2022 36.87 37.45 35.89 36.43 5,821,227 -0.26(-0.71%)
May 02, 2022 35.54 36.96 34.94 36.69 7,900,796 +1.26(+3.56%)
Apr 29, 2022 36.31 37.51 35.37 35.43 6,090,772 -0.25(-0.70%)
Apr 28, 2022 34.46 36.16 33.51 35.68 7,660,802 +0.84(+2.41%)
Apr 27, 2022 34.75 35.88 34.08 34.84 5,688,422 +0.09(+0.26%)
Apr 26, 2022 36.01 36.01 34.27 34.75 6,022,007 -1.54(-4.24%)
Apr 25, 2022 35.41 36.39 34.92 36.29 5,646,560 -0.11(-0.30%)
Apr 22, 2022 37.96 38.10 36.35 36.40 9,637,250 -0.81(-2.18%)
Apr 21, 2022 38.97 37.12 37.21 5,713,990 -1.30(-3.38%)
Apr 20, 2022 38.34 39.27 38.21 38.51 5,317,760 +0.27(+0.71%)
Apr 19, 2022 36.99 38.70 36.95 38.24 6,993,863 +1.59(+4.34%)
Apr 18, 2022 36.69 36.95 36.21 36.65 5,098,594 -0.31(-0.84%)
Apr 14, 2022 36.35 37.29 36.18 36.96 5,586,818 +0.71(+1.96%)
Apr 13, 2022 35.42 36.59 35.31 36.25 4,567,131 +1.22(+3.48%)
Apr 12, 2022 35.51 36.17 34.85 35.03 4,183,438 -0.01(-0.03%)
Apr 11, 2022 35.10 36.39 34.77 35.04 4,721,638 -0.91(-2.53%)
Apr 08, 2022 35.82 36.33 35.23 35.95 3,919,248 -0.16(-0.44%)
Apr 07, 2022 36.77 36.90 35.12 36.11 5,540,364 -0.89(-2.41%)
Apr 06, 2022 37.23 37.38 36.12 37.00 7,720,317 -0.83(-2.19%)
Apr 05, 2022 39.80 40.00 37.62 37.83 6,636,736 -2.10(-5.26%)
Apr 04, 2022 39.61 40.37 39.04 39.93 4,450,571 +0.41(+1.04%)
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.