LVS: Las Vegas Sands Corp.

As of Monday, May 6th, 2024

$ 47.02

+0.15 +0.32%

Open: 47.20
High: 47.55
Low: 46.79
Volume: 4,100,832
Previous Close on Friday, May 3rd, 2024

$ 46.87

+0.22 +0.47%

Open: 47.14
High: 47.22
Low: 46.56
Volume: 4,668,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 47.20 47.55 46.79 47.02 4,100,822 +0.15 +0.32
2024-05-03 47.14 47.22 46.56 46.87 4,668,666 +0.22 +0.47
2024-05-02 45.33 46.93 45.04 46.65 8,359,984 +2.11 +4.74
2024-05-01 44.16 45.21 44.00 44.54 5,373,156 +0.18 +0.41
2024-04-30 45.26 45.52 44.33 44.36 6,433,366 -1.39 -3.04
2024-04-29 46.11 46.35 45.54 45.75 5,274,286 +0.30 +0.66
2024-04-26 45.44 46.00 45.10 45.45 4,872,765 -0.10 -0.22
2024-04-25 45.50 46.21 45.49 45.55 5,167,907 -0.29 -0.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.55
On 2024-05-06		 44.00
On 2024-05-01		 1.27 2.78 45.52
On 2024-04-30		 44.00
On 2024-05-01		 -3.34 45.89
10D 47.55
On 2024-05-06		 44.00
On 2024-05-01		 0.46 0.99 47.09
On 2024-04-23		 44.00
On 2024-05-01		 -6.56 45.80
20D 52.49
On 2024-04-09		 44.00
On 2024-05-01		 -5.42 -10.34 52.49
On 2024-04-09		 44.00
On 2024-05-01		 -16.17 47.66
WTD 47.55
On 2024-05-06		 46.79
On 2024-05-06		 0.15 0.32 -- -- -- 47.02
MTD 47.55
On 2024-05-06		 44.00
On 2024-05-01		 2.66 6.00 45.21
On 2024-05-01		 45.21
On 2024-05-01		 0.00 46.27
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

47.02 +0.15 +0.32 4,100,832