LVS

Las Vegas Sands

$57.43 0.46 (0.81%)
17:34 EDT LVS Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.98 (5.19%)
P/E:       12.04
Market Cap:       45.32B
EPS:       4.77
Volume:       3.79M
Day's Range:       56.63 - 58.10
52wk Range:       47.39 - 81.45
Previous Close:       57.43
Historical Data for LVS
Date Open High Low Volume Close Change %
05/24/19 57.39 58.10 56.63 3,792,600 57.43 0.46   0.81%
05/23/19 57.76 57.87 56.20 6,210,756 56.97 -1.62   -2.76%
05/22/19 58.46 59.15 58.12 4,724,307 58.59 -0.09   -0.15%
05/21/19 59.60 59.99 58.58 6,494,783 58.68 -0.54   -0.91%
05/20/19 59.65 59.79 57.41 10,406,676 59.22 -1.09   -1.81%
05/17/19 62.61 62.91 60.26 6,115,400 60.31 -3.09   -4.87%
05/16/19 63.53 63.83 63.02 2,336,600 63.40 0.45   0.71%
05/15/19 62.30 63.36 61.74 1,863,831 62.95 0.23   0.37%
05/14/19 62.51 63.43 61.93 2,608,891 62.72 0.61   0.98%
05/13/19 63.65 63.69 61.36 5,494,291 62.11 -3.36   -5.13%
05/10/19 64.23 65.76 63.65 2,697,200 65.47 0.59   0.91%
05/09/19 64.30 65.32 63.30 4,101,724 64.88 -0.44   -0.67%
05/08/19 64.66 65.96 64.06 3,085,058 65.32 0.87   1.35%
05/07/19 66.07 66.62 62.76 9,768,216 64.45 -2.12   -3.18%
05/06/19 66.70 67.03 65.72 4,015,013 66.57 -1.87   -2.73%
05/03/19 67.90 68.47 67.66 1,801,200 68.44 1.01   1.50%
05/02/19 67.52 68.22 66.76 1,717,374 67.43 -0.44   -0.65%
05/01/19 67.80 68.55 67.57 2,402,891 67.87 0.82   1.22%
04/30/19 67.37 67.64 66.80 3,381,600 67.05 -1.02   -1.50%
04/29/19 68.36 68.46 67.71 2,574,436 68.07 0.21   0.31%
04/26/19 67.51 68.40 67.05 2,354,800 67.86 0.72   1.07%
04/25/19 66.94 67.41 66.66 2,778,044 67.14 0.10   0.15%
04/24/19 66.88 67.20 66.47 3,889,703 67.04 -0.03   -0.04%
04/23/19 66.52 67.63 66.38 3,575,846 67.07 0.24   0.36%
04/22/19 67.76 67.98 66.52 4,829,946 66.83 -1.39   -2.04%
04/18/19 69.04 69.60 66.81 7,743,800 68.22 0.31   0.46%
04/17/19 68.22 68.24 67.52 4,789,122 67.91 -0.25   -0.37%
04/16/19 66.80 68.21 66.70 2,776,419 68.16 1.63   2.45%
04/15/19 67.19 67.33 66.01 2,574,151 66.53 -0.34   -0.51%
04/12/19 66.50 67.14 66.38 2,631,300 66.87 0.79   1.20%
04/11/19 66.01 66.21 65.64 2,558,017 66.08 0.23   0.35%
04/10/19 65.93 66.20 65.56 1,773,420 65.85 0.32   0.49%
04/09/19 65.52 65.64 65.07 2,711,715 65.53 -0.51   -0.77%
04/08/19 66.31 66.47 65.60 2,183,089 66.04 0.12   0.18%
04/05/19 65.73 65.97 65.40 2,779,600 65.92 0.31   0.47%
04/04/19 64.33 65.68 64.01 4,354,043 65.61 1.44   2.24%
04/03/19 65.00 66.05 64.04 4,425,489 64.17 -0.68   -1.05%
04/02/19 63.43 64.98 63.08 5,869,366 64.85 1.50   2.37%
04/01/19 62.45 63.47 62.28 4,116,391 63.35 2.39   3.92%
03/29/19 60.49 61.12 59.93 4,571,700 60.96 0.63   1.04%
03/28/19 59.03 60.49 59.03 3,817,104 60.33 1.30   2.20%
03/27/19 60.10 60.24 58.89 2,736,642 59.03 -1.07   -1.78%
03/26/19 59.35 60.37 59.35 3,041,168 60.10 0.82   1.38%
03/25/19 59.43 59.90 58.56 3,530,961 59.28 -0.29   -0.49%
03/22/19 60.64 60.81 59.32 4,109,400 59.57 -1.63   -2.66%
03/21/19 59.20 61.25 58.90 3,915,347 61.20 2.06   3.48%
03/20/19 59.23 59.59 58.58 2,548,458 59.14 -0.16   -0.27%
03/19/19 59.69 59.93 59.01 4,209,939 59.30 -0.78   -1.30%
03/18/19 60.03 60.22 59.31 3,510,779 60.08 0.32   0.54%
03/15/19 59.94 60.64 59.47 2,941,200 59.76 0.34   0.57%
03/14/19 59.37 59.42 58.28 3,396,650 59.42 0.08   0.13%
03/13/19 59.46 59.86 59.11 2,254,621 59.34 0.18   0.30%
03/12/19 60.40 60.41 59.03 3,350,960 59.16 -0.99   -1.65%
03/11/19 60.35 60.61 59.89 2,383,625 60.15 -0.09   -0.15%
03/08/19 59.10 60.33 59.04 2,459,000 60.24 0.25   0.42%
03/07/19 60.38 60.44 59.22 3,780,710 59.99 -0.67   -1.10%
03/06/19 60.00 62.03 60.00 4,853,398 60.66 1.05   1.76%
03/05/19 59.90 60.10 59.52 1,979,136 59.61 -0.05   -0.08%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!