Skip to search.
 STI Down0.19%

Las Vegas Sands Corp. (LVS)

-NYSE
57.00 Down 0.24(0.42%) 05:00 SGT
|After Hours : 56.89 Down 0.11 (0.19%) 05:54 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Mar 201557.4058.2757.1457.244,335,00057.24
2 Mar 201556.6557.4956.2257.094,085,30057.09
27 Feb 201556.4957.2456.3456.904,253,50056.90
26 Feb 201555.8957.4055.8956.706,397,60056.70
25 Feb 201555.3356.4054.5056.309,450,20056.30
24 Feb 201557.0057.3055.9656.159,103,90056.15
23 Feb 201559.3559.5258.2758.715,363,40058.71
20 Feb 201560.6360.7560.0360.352,541,00060.35
19 Feb 201560.5060.8960.3560.472,726,00060.47
18 Feb 201560.3360.8659.8660.563,891,80060.56
17 Feb 201560.3461.5959.7260.437,741,80060.43
13 Feb 201558.9860.9658.9060.439,508,40060.43
12 Feb 201556.9658.7956.9358.725,048,40058.72
11 Feb 201557.5057.5056.4456.774,219,40056.77
10 Feb 201556.2857.8756.0257.645,410,80057.64
9 Feb 201554.9556.0054.5755.723,352,70055.72
6 Feb 201556.7756.8855.1455.374,591,90055.37
5 Feb 201555.8256.2255.2656.074,903,70056.07
4 Feb 201557.0357.2555.2855.417,641,10055.41
3 Feb 201555.5657.9755.4557.737,706,50057.73
2 Feb 201554.3755.3553.2555.304,962,30055.30
30 Jan 201554.6355.4154.2054.375,866,20054.37
29 Jan 201556.6857.3254.3255.456,785,10055.45
28 Jan 201556.7756.9055.8456.026,499,80056.02
27 Jan 201556.2857.2355.9256.935,819,20056.93
26 Jan 201554.4556.8354.3356.806,755,90056.80
23 Jan 201553.8354.2053.0253.893,569,40053.89
22 Jan 201553.8054.5453.4753.975,095,20053.97
21 Jan 201552.7253.9152.4353.306,249,30053.30
20 Jan 201554.6454.7052.2853.208,433,70053.20
16 Jan 201554.5155.3554.1954.894,917,30054.89
15 Jan 201555.2555.8054.6454.843,839,30054.84
14 Jan 201554.4554.9453.4754.855,238,90054.85
13 Jan 201555.6556.6455.2755.454,935,60055.45
12 Jan 201554.8155.2854.5055.017,174,10055.01
9 Jan 201555.3955.8354.6355.116,443,50055.11
8 Jan 201555.9256.4355.6055.877,126,60055.87
7 Jan 201554.7155.2354.0055.126,706,30055.12
6 Jan 201554.5554.7352.6153.368,078,50053.36
5 Jan 201555.7055.7054.5054.765,180,90054.76
2 Jan 201558.1658.5555.4056.307,411,20056.30
31 Dec 201458.4758.7558.0558.163,023,80058.16
30 Dec 201458.5858.9658.0058.493,029,70058.49
29 Dec 201458.2259.1857.8158.803,894,70058.80
26 Dec 201458.0458.6258.0358.261,854,90058.26
24 Dec 201458.3458.5457.7957.991,735,90057.99
23 Dec 201456.6758.5556.6258.085,464,20058.08
22 Dec 201456.4856.7755.3856.565,703,00056.56
19 Dec 201454.7756.5454.5456.449,053,00056.44
18 Dec 201452.9554.4652.9054.398,168,10054.39
17 Dec 201451.5952.4549.8252.3118,044,90052.31
16 Dec 201454.2954.4152.8752.907,185,80052.90
Dec 16, 20140.50 Dividend
15 Dec 201455.6656.4155.0155.026,356,30054.52
12 Dec 201455.6456.1555.1855.354,948,80054.85
11 Dec 201454.9656.3054.5555.867,237,30055.35
10 Dec 201455.9556.1053.9854.529,000,00054.02
9 Dec 201455.2756.6155.1156.118,817,80055.60
8 Dec 201458.7959.2156.3456.677,782,60056.16
5 Dec 201459.4659.7059.0459.224,495,40058.68
4 Dec 201460.2960.4558.4159.018,970,20058.47
3 Dec 201460.4461.0960.1260.765,747,70060.21
2 Dec 201461.6161.8861.1161.334,505,60060.77
1 Dec 201462.6063.4761.0261.475,832,40060.91
28 Nov 201463.4163.9362.9363.692,273,90063.11
26 Nov 201463.5063.8562.9363.222,452,20062.65
25 Nov 201464.2064.7863.0263.554,384,20062.97
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.