Skip to search.
 STI Down0.67%

Las Vegas Sands Corp. (LVS)

-NYSE
50.33 Down 0.43(0.85%) 27 Aug 04:02 SGT
|After Hours : 50.33 0.00 (0.00%) 27 Aug 06:19 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug 201650.7950.9549.8950.333,375,20050.33
25 Aug 201650.2051.2450.1250.763,619,50050.76
24 Aug 201652.2252.4050.1750.365,748,10050.36
23 Aug 201652.7453.0052.1952.223,366,40052.22
22 Aug 201652.2152.6451.9252.583,334,20052.58
19 Aug 201651.7252.3851.2952.214,980,00052.21
18 Aug 201652.4752.6952.0552.123,348,90052.12
17 Aug 201652.5452.6552.0452.492,154,00052.49
16 Aug 201652.5152.5952.0652.361,940,50052.36
15 Aug 201652.1952.8552.1652.562,923,30052.56
12 Aug 201652.0252.1751.6251.802,331,60051.80
11 Aug 201651.8652.5651.7352.083,008,80052.08
10 Aug 201651.9952.3851.3451.723,267,90051.72
9 Aug 201651.0051.8650.6451.845,591,80051.84
8 Aug 201650.2350.9950.1350.964,681,90050.96
5 Aug 201650.3950.6749.7649.873,198,60049.87
4 Aug 201650.2450.9749.8050.193,278,10050.19
3 Aug 201649.5050.0949.0949.972,299,60049.97
2 Aug 201650.2050.2449.5149.783,031,00049.78
1 Aug 201650.5250.7449.6650.242,978,80050.24
29 Jul 201649.6451.2349.4750.654,929,60050.65
28 Jul 201650.0150.9649.8750.773,567,70050.77
27 Jul 201650.3550.8049.4250.194,656,80050.19
26 Jul 201649.2750.9049.2750.6210,343,60050.62
25 Jul 201647.5848.5047.5747.806,055,20047.80
22 Jul 201646.7147.4746.6847.324,444,90047.32
21 Jul 201646.9647.3246.4746.711,978,70046.71
20 Jul 201646.4246.9946.2546.962,738,10046.96
19 Jul 201646.5646.6745.9546.343,600,20046.34
18 Jul 201646.6047.1045.8846.944,358,70046.94
15 Jul 201646.0546.6045.8246.182,537,20046.18
14 Jul 201646.0946.1445.5146.012,845,50046.01
13 Jul 201646.4646.4745.3945.833,803,30045.83
12 Jul 201646.4246.7946.2046.535,416,90046.53
11 Jul 201645.0046.5344.7545.926,607,50045.92
8 Jul 201643.9544.3743.5144.132,959,60044.13
7 Jul 201643.6844.2043.1743.562,495,30043.56
6 Jul 201642.5243.6442.2943.603,818,10043.60
5 Jul 201643.4043.4042.5742.802,959,00042.80
1 Jul 201643.6044.3443.5043.712,519,50043.71
30 Jun 201643.9543.9542.5743.493,913,20043.49
29 Jun 201643.0843.9042.7643.633,725,50043.63
28 Jun 201642.6842.9442.0242.493,712,80042.49
27 Jun 201642.8442.8941.4541.825,179,30041.82
24 Jun 201644.2844.8343.2043.315,288,80043.31
23 Jun 201645.4746.1745.4546.163,965,20046.16
22 Jun 201645.4045.5744.7844.933,354,80044.93
21 Jun 201644.4245.3043.8845.193,677,30045.19
20 Jun 201646.7246.9644.2244.316,569,70044.31
20 Jun, 20160.72 Dividend
17 Jun 201646.7147.1946.5546.963,392,00046.24
16 Jun 201646.5046.6646.0546.483,346,90045.77
15 Jun 201646.9747.5646.6846.963,384,10046.24
14 Jun 201645.7846.9445.5046.904,330,50046.18
13 Jun 201645.9946.7945.8046.013,443,50045.30
10 Jun 201646.5246.6946.1146.253,827,90045.54
9 Jun 201647.4147.7347.0547.272,197,80046.55
8 Jun 201647.6748.1947.1547.603,399,10046.87
7 Jun 201646.5547.7346.5047.384,238,70046.65
6 Jun 201646.3146.7545.8646.613,829,10045.90
3 Jun 201646.7246.9745.8946.754,054,00046.03
2 Jun 201646.1946.9446.1346.773,565,90046.05
1 Jun 201645.0846.5345.0846.362,810,40045.65
31 May 201646.3746.6745.9646.243,296,50045.53
27 May 201645.4946.4845.2746.193,527,90045.48
26 May 201646.4246.5244.9045.423,183,00044.72
25 May 201645.7446.5645.6546.305,251,80045.59
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.