Historical Data for Las Vegas Sands Corp. (LVS)

$ 65.60   -1.84 (-2.73%) Volume: 5.22m 6:30 PM EST Feb 21, 2020
After Hours:  $ 65.60 0.00 (0.00%) Volume: 135.17k 7:58 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 66.80 66.98 65.555 65.60 5.22m -1.84 -2.73% 65.60 344.47m 38,495
02/20/20 68.48 68.53 66.71 67.44 4.07m -1.66 -2.40% 67.44 274.4m 31,442
02/19/20 68.44 69.93 68.26 69.10 3.18m 0.94 1.38% 69.10 220.05m 22,922
02/18/20 68.24 68.85 67.16 68.16 3.8m 0.09 0.13% 68.16 258.14m 25,672
02/14/20 69.00 69.20 67.98 68.07 3.8m -1.24 -1.79% 68.07 259.3m 30,336
02/13/20 70.41 70.55 69.17 69.31 3.57m -1.82 -2.56% 69.31 248.91m 31,637
02/12/20 69.91 71.38 69.66 71.13 5.83m 2.28 3.31% 71.13 411.04m 40,500
02/11/20 68.63 69.537 67.91 68.85 3.08m 0.69 1.01% 68.85 212.25m 30,350
02/10/20 66.09 68.25 66.09 68.16 3.57m 1.36 2.04% 68.16 241.04m 26,454
02/07/20 67.70 68.00 66.51 66.80 6.58m -2.67 -3.84% 66.80 441.07m 46,279
02/06/20 68.40 69.60 68.33 69.47 5.56m 1.58 2.33% 69.47 384.8m 38,246
02/05/20 69.06 69.37 67.485 67.89 5.04m 0.05 0.07% 67.89 343.43m 43,060
02/04/20 67.05 69.08 66.86 67.84 5.98m 1.28 1.92% 67.84 407.65m 42,180
02/03/20 66.11 67.56 65.93 66.56 6.05m 1.25 1.91% 66.56 403.87m 44,328
01/31/20 65.60 65.61 64.48 65.31 6.78m -0.89 -1.34% 65.31 441.28m 55,060
01/30/20 63.57 66.34 63.51 66.20 8.01m 1.50 2.32% 66.20 524.24m 58,560
01/29/20 65.00 65.37 63.90 64.70 5.87m 0.29 0.45% 64.70 380.82m 38,349
01/28/20 64.17 64.59 63.13 64.41 4.73m 1.14 1.80% 64.41 302.72m 35,116
01/27/20 62.72 64.33 61.08 63.27 12.59m -4.58 -6.75% 63.27 796.76m 82,805
01/24/20 69.26 69.26 66.97 67.85 5.36m -1.60 -2.30% 67.85 363.66m 40,924
01/23/20 67.68 69.65 67.47 69.45 7.29m 0.00 0.00% 69.45 501.89m 45,429
01/22/20 70.60 70.73 69.1932 69.45 4.33m -0.61 -0.87% 69.45 302.25m 31,029