LVS

Las Vegas Sands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.75 -3.62% 46.54 11:00:31
Close Price Low Price High Price Open Price Previous Close
46.44 47.76 46.98 48.29
more quote information »

LVS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.8850.9845.6649.177,090,7330.661.44%
1 Month47.1150.9844.0846.875,576,400-0.57-1.21%
3 Months44.2453.6942.6848.445,877,6922.305.2%
6 Months48.5556.1742.4348.056,462,904-2.01-4.14%
1 Year61.4874.2933.3051.066,185,255-14.94-24.3%
3 Years61.6481.44933.3057.564,607,016-15.10-24.5%
5 Years47.6681.44933.3055.734,280,208-1.12-2.35%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 48.29 -0.84 -1.71% 49.81 50.45 47.97 6,496,116
Oct 26 2020 49.13 -1.55 -3.06% 49.95 50.33 48.79 4,968,552
Oct 23 2020 50.68 0.87 1.75% 49.80 50.98 49.59 6,650,987
Oct 22 2020 49.81 3.87 8.42% 49.13 50.25 48.22 13,416,995
Oct 21 2020 45.94 -0.26 -0.56% 45.88 46.47 45.66 3,921,017
Oct 20 2020 46.20 1.24 2.76% 45.03 46.48 44.86 4,657,254
Oct 19 2020 44.96 -0.41 -0.9% 45.25 46.28 44.85 8,730,609
Oct 16 2020 45.37 -0.37 -0.81% 45.77 46.24 45.00 3,107,693
Oct 15 2020 45.74 0.76 1.69% 44.50 45.78 44.36 6,622,586
Oct 14 2020 44.98 0.17 0.38% 44.92 45.60 44.84 4,084,542
Oct 13 2020 44.81 -1.36 -2.95% 45.52 45.88 44.08 5,327,658
Oct 12 2020 46.17 0.45 0.98% 45.56 46.49 45.56 4,962,710
Oct 09 2020 45.72 -0.39 -0.85% 46.18 46.3719 45.10 7,818,121
Oct 08 2020 46.11 -0.07 -0.15% 46.40 46.66 45.93 4,374,636
Oct 07 2020 46.18 -0.24 -0.52% 46.96 47.10 46.11 3,653,394
Oct 06 2020 46.42 0.20 0.43% 46.41 48.05 46.29 4,903,330
Oct 05 2020 46.22 0.07 0.15% 46.07 46.28 44.95 7,114,370
Oct 02 2020 46.15 -0.07 -0.15% 45.19 46.6048 44.77 4,277,124
Oct 01 2020 46.22 -0.44 -0.94% 46.46 46.93 45.92 3,376,360
Sep 30 2020 46.66 -0.06 -0.13% 47.11 47.67 45.91 3,063,953
Sep 29 2020 46.72 -0.90 -1.89% 47.57 47.69 46.33 2,493,641
Sep 28 2020 47.62 0.66 1.41% 47.71 48.129 47.20 2,791,521
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.