Indicators

Las Vegas Sands (NY: LVS )

47.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.37	55.49	54.04	54.84	4,961,454	-0.87(-1.56%)
Nov 27, 2020	55.70	56.27	55.56	55.70	1,845,848	+0.05(+0.09%)
Nov 25, 2020	56.99	57.29	55.48	55.65	6,189,266	-1.52(-2.65%)
Nov 24, 2020	57.01	57.94	56.45	57.17	5,095,148	+1.37(+2.45%)
Nov 23, 2020	55.19	56.11	54.01	55.80	6,081,225	+0.78(+1.41%)
Nov 20, 2020	57.12	57.43	54.97	55.02	7,631,180	-2.62(-4.54%)
Nov 19, 2020	56.45	57.86	55.91	57.64	3,686,208	+1.21(+2.15%)
Nov 18, 2020	56.47	57.47	55.91	56.43	2,929,406	-0.17(-0.30%)
Nov 17, 2020	56.73	57.37	55.91	56.60	3,597,429	-0.87(-1.51%)
Nov 16, 2020	59.04	59.26	57.23	57.46	8,011,746	+0.10(+0.17%)
Nov 13, 2020	54.90	57.43	54.41	57.37	6,040,534	+2.68(+4.90%)
Nov 12, 2020	54.77	56.07	54.25	54.69	5,770,501	-1.37(-2.44%)
Nov 11, 2020	57.99	57.99	55.72	56.06	6,406,888	-1.59(-2.77%)
Nov 10, 2020	57.43	58.47	56.17	57.65	8,870,207	+0.69(+1.21%)
Nov 09, 2020	59.03	59.93	54.95	56.96	16,548,911	+4.81(+9.23%)
Nov 06, 2020	51.42	52.41	50.61	52.15	5,140,214	+0.37(+0.72%)
Nov 05, 2020	49.24	51.97	49.16	51.78	8,972,685	+2.65(+5.39%)
Nov 04, 2020	48.13	50.31	47.69	49.13	4,479,703	+0.88(+1.82%)
Nov 03, 2020	48.86	49.35	48.06	48.25	4,272,247	-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.