LVS: Las Vegas Sands Corp.

As of Wednesday, December 7th, 2022

$ 47.13

+0.33 +0.71%

Open: 46.17
High: 47.19
Low: 45.56
Volume: 6,008,378
Previous Close on Tuesday, December 6th, 2022

$ 46.80

-0.90 -1.89%

Open: 47.76
High: 47.88
Low: 46.72
Volume: 4,992,589
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 46.17 47.19 45.56 47.13 6,008,378 +0.33 +0.71
2022-12-06 47.76 47.88 46.72 46.80 4,992,589 -0.90 -1.89
2022-12-05 48.42 49.30 47.30 47.70 7,450,255 -0.26 -0.54
2022-12-02 46.25 48.32 46.13 47.96 7,497,470 +1.07 +2.28
2022-12-01 46.50 47.03 45.84 46.89 5,072,574 +0.05 +0.11
2022-11-30 45.17 46.91 45.09 46.84 9,442,724 +2.18 +4.88
2022-11-29 44.54 45.10 44.17 44.66 6,699,831 +1.01 +2.31
2022-11-28 44.35 44.65 42.59 43.65 7,572,956 +0.48 +1.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.30
On 2022-12-05
45.56
On 2022-12-07
0.29 0.62 49.30
On 2022-12-05
45.56
On 2022-12-07
-7.58 47.30
10D 49.30
On 2022-12-05
42.27
On 2022-11-23
4.44 10.40 49.30
On 2022-12-05
45.56
On 2022-12-07
-7.58 45.79
20D 49.30
On 2022-12-05
39.70
On 2022-11-09
6.47 15.91 49.30
On 2022-12-05
45.56
On 2022-12-07
-7.58 44.30
WTD 49.30
On 2022-12-05
45.56
On 2022-12-07
-0.83 -1.73 49.30
On 2022-12-05
45.56
On 2022-12-07
-7.58 47.21
MTD 49.30
On 2022-12-05
45.56
On 2022-12-07
0.29 0.62 49.30
On 2022-12-05
45.56
On 2022-12-07
-7.58 47.30
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX