Stock Quote

Las Vegas Sands (NY: LVS )

47.31 -1.00 (-2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 48.20 48.41 47.27 47.31 3,963,652 -1.00(-2.07%)
Dec 08, 2022 48.50 49.73 47.71 48.31 9,281,493 +1.18(+2.50%)
Dec 07, 2022 46.17 47.19 45.56 47.13 6,008,394 +0.33(+0.71%)
Dec 06, 2022 47.76 47.88 46.72 46.80 4,993,271 -0.90(-1.89%)
Dec 05, 2022 48.42 49.30 47.30 47.70 7,455,267 -0.26(-0.54%)
Dec 02, 2022 46.25 48.32 46.13 47.96 7,501,988 +1.07(+2.28%)
Dec 01, 2022 46.50 47.03 45.84 46.89 5,078,656 +0.05(+0.11%)
Nov 30, 2022 45.17 46.91 45.09 46.84 9,584,866 +2.18(+4.88%)
Nov 29, 2022 44.54 45.09 44.17 44.66 6,750,450 +1.01(+2.31%)
Nov 28, 2022 44.35 44.65 42.59 43.65 7,573,617 +0.48(+1.11%)
Nov 25, 2022 43.34 43.34 42.55 43.17 2,533,647 +0.11(+0.26%)
Nov 23, 2022 42.84 43.21 42.27 43.06 1,987,208 +0.37(+0.87%)
Nov 22, 2022 42.19 42.78 41.72 42.69 3,574,089 +0.32(+0.76%)
Nov 21, 2022 42.65 42.79 41.42 42.37 6,196,158 -1.25(-2.87%)
Nov 18, 2022 44.77 45.04 43.24 43.62 4,125,772 -0.66(-1.49%)
Nov 17, 2022 43.00 44.53 42.65 44.28 3,744,067 +0.37(+0.84%)
Nov 16, 2022 43.51 44.04 42.93 43.91 4,754,714 -0.02(-0.05%)
Nov 15, 2022 43.98 44.74 43.44 43.93 5,914,329 +0.93(+2.16%)
Nov 14, 2022 43.25 44.14 42.47 43.00 4,724,537 -0.32(-0.74%)
Nov 11, 2022 42.35 43.87 41.91 43.32 10,637,484 +2.27(+5.53%)
Nov 10, 2022 41.28 42.38 40.54 41.05 5,940,465 +1.10(+2.75%)
Nov 09, 2022 40.04 40.34 39.70 39.95 3,720,925 -0.71(-1.75%)
Nov 08, 2022 40.72 41.05 40.20 40.66 3,951,251 -0.04(-0.10%)
Nov 07, 2022 40.22 41.29 39.41 40.70 5,375,836 +0.46(+1.14%)
Nov 04, 2022 40.15 40.75 39.00 40.24 8,740,294 +2.39(+6.31%)
Nov 03, 2022 37.58 38.70 37.03 37.85 3,868,585 -0.33(-0.86%)
Nov 02, 2022 37.98 38.18 6,750,255 -0.46(-1.19%)
Nov 01, 2022 39.27 39.75 38.60 38.64 7,668,042 +0.63(+1.66%)
Oct 31, 2022 37.91 38.90 36.79 38.01 9,694,479 +0.92(+2.48%)
Oct 28, 2022 34.83 37.10 34.73 37.09 7,352,407 +2.04(+5.82%)
Oct 27, 2022 35.70 36.08 34.98 35.05 5,282,800 -0.42(-1.18%)
Oct 26, 2022 34.77 35.76 34.30 35.47 8,434,587 +0.70(+2.01%)
Oct 25, 2022 35.23 36.40 34.25 34.77 10,267,934 -0.28(-0.80%)
Oct 24, 2022 36.90 37.27 33.38 35.05 15,855,596 -4.02(-10.29%)
Oct 21, 2022 37.93 39.28 37.52 39.07 7,303,689 +1.48(+3.94%)
Oct 20, 2022 36.54 38.78 36.10 37.59 12,347,200 +1.99(+5.59%)
Oct 19, 2022 34.72 36.19 34.70 35.60 9,682,499 -0.25(-0.70%)
Oct 18, 2022 36.55 37.13 35.75 35.85 6,210,081 +0.16(+0.45%)
Oct 17, 2022 35.83 36.31 35.18 35.69 6,330,580 +0.47(+1.33%)
Oct 14, 2022 36.04 36.51 34.66 35.22 6,742,443 -0.53(-1.48%)
Oct 13, 2022 35.39 37.25 34.85 35.75 8,377,776 -0.75(-2.05%)
Oct 12, 2022 36.01 36.89 35.49 36.50 6,900,407 +0.14(+0.39%)
Oct 11, 2022 38.93 39.00 35.64 36.36 13,057,228 -2.93(-7.46%)
Oct 10, 2022 41.32 41.49 38.26 39.29 11,699,973 -3.21(-7.55%)
Oct 07, 2022 42.76 42.82 41.62 42.50 6,788,139 -0.57(-1.32%)
Oct 06, 2022 42.50 43.46 42.49 43.07 7,507,326 +0.45(+1.06%)
Oct 05, 2022 41.89 42.99 41.29 42.62 9,479,147 +0.62(+1.48%)
Oct 04, 2022 39.25 42.05 39.19 42.00 10,892,989 +3.40(+8.81%)
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.