LVS: Las Vegas Sands Corp.

As of Wednesday, November 20th, 2024

$ 49.91

+0.73 +1.48%

Open: 49.32
High: 49.94
Low: 49.18
Volume: 3,199,782
Previous Close on Tuesday, November 19th, 2024

$ 49.18

+0.04 +0.08%

Open: 48.84
High: 49.24
Low: 48.43
Volume: 3,358,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 49.32 49.94 49.18 49.91 3,199,782 +0.73 +1.48
2024-11-19 48.84 49.24 48.43 49.18 3,358,215 +0.04 +0.08
2024-11-18 48.01 49.15 47.83 49.14 4,904,646 +1.18 +2.46
2024-11-15 48.45 48.79 47.72 47.96 6,332,662 -0.57 -1.17
2024-11-14 49.28 49.44 48.16 48.53 7,586,576 -1.00 -2.02
2024-11-13 49.17 49.58 48.93 49.53 5,498,467 +0.27 +0.55
2024-11-12 50.22 50.34 48.88 49.26 9,365,326 -1.38 -2.73
2024-11-11 50.69 51.05 50.22 50.64 3,694,601 +0.26 +0.52
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 49.94
On 2024-11-20		 47.72
On 2024-11-15		 0.38 0.77 49.44
On 2024-11-14		 47.72
On 2024-11-15		 -3.48 48.94
10D 52.06
On 2024-11-07		 47.72
On 2024-11-15		 -0.79 -1.56 52.06
On 2024-11-07		 47.72
On 2024-11-15		 -8.34 49.60
20D 54.20
On 2024-10-29		 47.72
On 2024-11-15		 -1.13 -2.21 54.20
On 2024-10-29		 47.72
On 2024-11-15		 -11.96 50.86
WTD 49.94
On 2024-11-20		 47.83
On 2024-11-18		 1.95 4.07 49.15
On 2024-11-18		 49.15
On 2024-11-18		 0.00 49.41
MTD 53.17
On 2024-11-01		 47.72
On 2024-11-15		 -1.94 -3.74 53.17
On 2024-11-01		 47.72
On 2024-11-15		 -10.25 50.01
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
EWN

iShares MSCI Netherlands ETF

44.50 -0.29 -0.65 23,235
DLN

WisdomTree US LargeCap Dividend ETF

80.08 +0.04 +0.05 474,961
AU

AngloGold Ashanti Limited

24.54 -0.61 -2.43 5,586,672
CDW

CDW Corporation

175.99 +1.94 +1.11 1,316,813
LVS

Las Vegas Sands Corp.

49.91 +0.73 +1.48 3,199,782