Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Las Vegas Sands Corp (LCR)
Las Vegas Sands Corp (LCR) Historical

LCR Las Vegas Sands Corp

41.285

0.049999 (0.12%)

Jun 28 2024 - Closed

Realtime Data

LCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	41.035	-0.04	-0.10%	41.035	41.035	41.035	10
Jun 27 2024	41.075	-0.58	-1.38%	41.075	41.075	41.075	3
Jun 26 2024	41.65	0.00	0.00%	41.65	41.65	41.65	0.00
Jun 25 2024	41.65	-1.44	-3.33%	41.65	41.65	41.65	1
Jun 24 2024	43.085	0.79	1.86%	43.085	43.085	43.085	1
Jun 21 2024	42.30	0.49	1.18%	42.50	42.50	42.01	177
Jun 20 2024	41.805	0.81	1.99%	40.835	41.805	40.835	368
Jun 19 2024	40.99	0.05	0.13%	40.99	40.99	40.99	30
Jun 18 2024	40.935	-0.14	-0.33%	41.60	41.60	40.69	266
Jun 17 2024	41.07	0.06	0.16%	40.73	41.31	40.16	136
Jun 14 2024	41.005	0.00	0.00%	41.005	41.005	41.005	0.00
Jun 13 2024	41.005	-0.12	-0.29%	41.005	41.005	41.005	25
Jun 12 2024	41.125	0.00	0.00%	41.125	41.125	41.125	0.00
Jun 11 2024	41.125	-0.58	-1.38%	41.65	41.65	41.125	95
Jun 10 2024	41.70	0.00	0.00%	41.70	41.70	41.70	0.00
Jun 07 2024	41.70	1.41	3.50%	40.305	41.70	39.90	595
Jun 06 2024	40.29	0.17	0.42%	40.29	40.29	40.29	8
Jun 05 2024	40.12	0.33	0.83%	39.95	40.295	39.95	563
Jun 04 2024	39.79	-1.61	-3.89%	40.865	40.865	39.79	425
Jun 03 2024	41.40	0.52	1.27%	41.735	41.735	41.40	3
May 31 2024	40.88	0.43	1.05%	40.635	40.88	40.635	53
May 30 2024	40.455	0.00	0.00%	40.455	40.455	40.455	0.00
May 29 2024	40.455	-0.89	-2.14%	40.86	40.86	40.40	144
May 28 2024	41.34	0.18	0.43%	41.31	41.34	41.31	252
May 27 2024	41.165	-0.71	-1.70%	41.16	41.165	41.16	113
May 24 2024	41.875	0.09	0.23%	41.875	41.875	41.875	50
May 23 2024	41.78	-0.37	-0.88%	42.59	42.59	41.78	2
May 22 2024	42.15	-0.66	-1.53%	42.135	42.15	42.135	610
May 21 2024	42.805	-0.25	-0.57%	42.855	42.855	42.805	25
May 20 2024	43.05	-0.81	-1.85%	43.05	43.05	43.05	3
May 17 2024	43.86	0.83	1.93%	43.595	43.86	43.595	32
May 16 2024	43.03	0.53	1.25%	43.03	43.03	43.03	12
May 15 2024	42.50	-0.01	-0.01%	42.50	42.50	42.50	36
May 14 2024	42.505	-0.77	-1.78%	43.29	43.29	42.505	267
May 13 2024	43.275	0.00	0.00%	43.275	43.275	43.275	0.00
May 10 2024	43.275	-0.69	-1.57%	43.59	43.90	43.275	1,487
May 09 2024	43.965	0.40	0.91%	43.74	43.965	43.285	142
May 08 2024	43.57	-0.36	-0.81%	43.79	43.79	43.335	284
May 07 2024	43.925	0.03	0.07%	43.46	43.925	43.46	3
May 06 2024	43.895	0.41	0.94%	43.64	43.895	43.64	19
May 03 2024	43.485	0.65	1.52%	43.44	43.90	43.415	912
May 02 2024	42.835	-0.03	-0.08%	42.01	42.835	41.67	90
Apr 30 2024	42.87	0.00	0.00%	42.87	42.87	42.87	0.00
Apr 29 2024	42.87	0.06	0.14%	42.87	42.87	42.87	150
Apr 26 2024	42.81	0.56	1.31%	42.475	42.81	42.475	67
Apr 25 2024	42.255	-0.80	-1.86%	42.255	42.255	42.255	1
Apr 24 2024	43.055	0.00	0.00%	43.055	43.055	43.055	0.00
Apr 23 2024	43.055	-0.81	-1.84%	43.80	44.07	43.055	297
Apr 22 2024	43.86	1.06	2.48%	42.87	44.55	42.46	1,867
Apr 19 2024	42.80	-0.27	-0.63%	42.52	43.70	42.52	785
Apr 18 2024	43.07	-4.37	-9.21%	46.21	46.21	42.67	559
Apr 17 2024	47.44	0.28	0.60%	47.45	47.45	47.44	1,000
Apr 16 2024	47.155	0.00	0.00%	47.155	47.155	47.155	0.00
Apr 15 2024	47.155	0.00	0.00%	47.155	47.155	47.155	0.00
Apr 12 2024	47.155	-0.55	-1.14%	47.835	47.835	47.155	46
Apr 11 2024	47.70	-0.63	-1.30%	47.70	47.70	47.70	24
Apr 10 2024	48.33	0.00	0.00%	48.33	48.33	48.33	0.00
Apr 09 2024	48.33	0.00	0.00%	48.33	48.33	48.33	0.00
Apr 08 2024	48.33	-0.07	-0.14%	48.33	48.33	48.33	362
Apr 05 2024	48.40	-0.70	-1.42%	48.385	48.40	48.385	30
Apr 04 2024	49.095	-0.24	-0.49%	49.505	49.505	49.005	1,058
Apr 03 2024	49.335	0.49	1.00%	49.365	49.365	49.335	54
Apr 02 2024	48.845	0.64	1.34%	49.80	49.80	48.62	159

Las Vegas Sands

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions