Skip to search.
 STI Down0.43%

Las Vegas Sands Corp. (LVS)

-NYSE
79.48 1.53(1.96%) 25 Apr 04:00 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Apr 201479.5979.9377.8579.486,218,70079.48
23 Apr 201480.2580.2577.5577.955,261,60077.95
22 Apr 201477.8580.2977.2580.067,712,40080.06
21 Apr 201476.6576.6575.2275.734,073,60075.73
17 Apr 201475.9677.0275.6176.464,184,00076.46
16 Apr 201474.1476.3973.9876.396,379,60076.39
15 Apr 201474.6974.6971.0973.189,280,50073.18
14 Apr 201475.1076.4173.7174.664,448,40074.66
11 Apr 201473.9976.5873.7274.624,407,40074.62
10 Apr 201478.5879.2575.2275.666,568,30075.66
9 Apr 201478.1978.2576.7477.625,642,60077.62
8 Apr 201475.2676.6974.2076.606,943,80076.60
7 Apr 201477.0777.1074.2975.269,675,90075.26
4 Apr 201482.7982.9077.7678.316,955,10078.31
3 Apr 201482.9083.3881.0181.484,175,30081.48
2 Apr 201483.1083.4082.2182.873,166,80082.87
1 Apr 201484.0384.2482.3682.756,795,00082.75
31 Mar 201479.2781.0579.2780.786,563,00080.78
28 Mar 201477.7678.9277.3578.255,304,60078.25
27 Mar 201477.1677.5174.7177.297,482,50077.29
26 Mar 201479.1579.1677.2377.275,574,60077.27
25 Mar 201480.8281.3378.7878.805,043,40078.80
24 Mar 201482.1382.2179.0480.394,231,90080.39
21 Mar 201481.6682.5680.7581.423,889,40081.42
20 Mar 201481.4382.2480.5081.423,990,50081.42
19 Mar 201483.2583.5281.2581.833,686,20081.83
Mar 19, 20140.50 Dividend
18 Mar 201483.6684.4383.1283.563,862,60083.06
17 Mar 201482.5484.0682.5383.864,988,60083.36
14 Mar 201481.5482.7480.9882.256,130,60081.76
13 Mar 201485.1485.2081.6082.195,757,40081.70
12 Mar 201484.2085.5083.2085.123,812,90084.61
11 Mar 201485.7086.8084.1084.394,166,90083.89
10 Mar 201486.7287.1084.9185.513,885,20085.00
7 Mar 201487.9788.2886.6087.033,096,90086.51
6 Mar 201487.2688.0587.1187.812,648,40087.28
5 Mar 201487.1588.0486.6587.223,616,90086.70
4 Mar 201486.6587.4286.5387.114,149,40086.59
3 Mar 201483.2386.2583.0985.974,542,40085.46
28 Feb 201485.1485.4984.3885.253,816,00084.74
27 Feb 201483.2385.8683.2385.134,611,00084.62
26 Feb 201483.7584.4882.8783.163,029,50082.66
25 Feb 201484.4184.9982.8883.294,712,70082.79
24 Feb 201481.0285.3280.8884.418,025,20083.90
21 Feb 201480.7581.3280.0580.893,626,90080.41
20 Feb 201479.7381.2079.4280.593,642,60080.11
19 Feb 201480.3380.7079.4379.694,464,60079.21
18 Feb 201480.0081.1379.6980.745,051,10080.26
14 Feb 201478.8980.3878.6680.154,569,10079.67
13 Feb 201477.7579.3377.6178.794,441,60078.32
12 Feb 201478.5379.2777.9978.784,429,70078.31
11 Feb 201476.6078.6976.6078.325,615,10077.85
10 Feb 201476.7977.0475.8076.043,989,10075.58
7 Feb 201476.0777.1875.6576.973,400,20076.51
6 Feb 201475.0976.5275.0976.284,810,50075.82
5 Feb 201471.2475.0669.1573.9811,488,20073.54
4 Feb 201474.7575.7074.3275.034,039,80074.58
3 Feb 201476.6077.0273.4474.518,075,20074.06
31 Jan 201476.9377.9876.2776.526,509,10076.06
30 Jan 201473.2178.4673.0477.919,040,10077.44
29 Jan 201474.4475.2073.5373.937,135,30073.49
28 Jan 201474.0075.4073.8975.264,913,40074.81
27 Jan 201474.8675.5572.6973.406,933,50072.96
24 Jan 201477.6777.8673.8573.9110,522,00073.47
23 Jan 201479.3879.3877.3078.725,625,30078.25
22 Jan 201480.8380.9479.7380.476,121,20079.99
21 Jan 201482.3282.4881.6082.035,106,20081.54
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.