Stock Quote

Las Vegas Sands (NY: LVS )

62.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 62.76 63.18 59.13 62.44 10,438,800 +0.09(+0.14%)
Mar 04, 2021 65.75 66.14 61.20 62.35 10,246,300 -3.47(-5.27%)
Mar 03, 2021 66.29 66.76 64.64 65.82 10,033,840 +0.87(+1.34%)
Mar 02, 2021 63.09 65.20 63.05 64.95 6,500,661 +1.90(+3.01%)
Mar 01, 2021 64.49 64.49 62.74 63.05 4,359,679 +0.45(+0.72%)
Feb 26, 2021 62.51 63.50 61.53 62.60 5,717,500 +0.05(+0.08%)
Feb 25, 2021 64.73 65.15 62.16 62.55 6,340,838 -2.26(-3.49%)
Feb 24, 2021 64.50 64.99 63.39 64.81 7,548,944 +0.43(+0.67%)
Feb 23, 2021 64.17 64.94 60.86 64.38 15,065,894 +2.64(+4.28%)
Feb 22, 2021 61.18 63.56 60.87 61.74 11,603,169 +1.56(+2.59%)
Feb 19, 2021 58.46 60.58 58.41 60.18 8,656,000 +1.94(+3.33%)
Feb 18, 2021 57.69 58.59 56.79 58.24 6,579,026 +0.25(+0.43%)
Feb 17, 2021 57.13 59.00 56.65 57.99 5,950,724 +0.53(+0.92%)
Feb 16, 2021 56.66 57.69 55.87 57.46 7,308,748 +1.44(+2.57%)
Feb 12, 2021 54.45 56.28 54.22 56.02 4,995,000 +1.02(+1.85%)
Feb 11, 2021 55.45 55.82 54.55 55.00 4,048,595 -0.51(-0.92%)
Feb 10, 2021 54.60 56.28 54.53 55.51 6,111,146 +1.11(+2.04%)
Feb 09, 2021 55.25 55.25 54.11 54.40 7,426,687 -0.90(-1.63%)
Feb 08, 2021 55.45 55.58 54.03 55.30 8,161,715 -0.27(-0.49%)
Feb 05, 2021 55.20 56.62 54.72 55.57 13,006,600 +2.62(+4.95%)
Feb 04, 2021 54.07 54.30 52.36 52.95 6,611,843 -0.85(-1.58%)
Feb 03, 2021 52.27 54.34 52.03 53.80 13,357,349 +1.64(+3.14%)
Feb 02, 2021 49.75 52.69 49.42 52.16 10,084,883 +3.09(+6.30%)
Feb 01, 2021 49.00 49.99 48.50 49.07 8,369,597 +0.98(+2.04%)
Jan 29, 2021 49.08 49.34 47.44 48.09 11,105,200 -0.99(-2.02%)
Jan 28, 2021 49.18 50.65 47.81 49.08 14,894,637 +0.04(+0.08%)
Jan 27, 2021 51.59 51.99 47.50 49.04 14,913,993 -3.38(-6.45%)
Jan 26, 2021 52.98 53.59 52.39 52.42 6,801,967 -0.56(-1.06%)
Jan 25, 2021 53.52 53.52 51.62 52.98 9,108,171 -1.20(-2.21%)
Jan 22, 2021 54.49 54.75 53.52 54.18 4,991,300 -1.20(-2.17%)
Jan 21, 2021 54.25 55.88 54.13 55.38 5,026,932 +0.95(+1.75%)
Jan 20, 2021 54.62 55.36 54.09 54.43 5,890,558 -0.02(-0.04%)
Jan 19, 2021 53.90 54.71 52.33 54.45 8,100,788 +1.01(+1.89%)
Jan 15, 2021 55.37 55.73 53.33 53.44 9,520,100 -2.24(-4.02%)
Jan 14, 2021 55.80 56.17 54.12 55.68 7,755,676 +0.38(+0.69%)
Jan 13, 2021 56.33 56.55 54.08 55.30 8,330,894 -1.32(-2.33%)
Jan 12, 2021 56.90 57.25 55.75 56.62 5,032,104 +0.21(+0.37%)
Jan 11, 2021 56.88 57.00 56.06 56.41 5,149,077 -1.51(-2.61%)
Jan 08, 2021 58.28 59.79 57.01 57.92 6,859,900 -0.23(-0.40%)
Jan 07, 2021 58.50 58.93 57.63 58.15 4,685,295 -0.39(-0.67%)
Jan 06, 2021 59.05 60.25 57.98 58.54 4,053,718 -0.90(-1.51%)
Jan 05, 2021 57.79 59.69 57.72 59.44 2,879,189 +1.49(+2.57%)
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.