Skip to search.
 STI Up0.81%

Las Vegas Sands Corp. (LVS)

-NYSE
61.07 Up 0.08(0.13%) 02:31 SGT - NYSE Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec 201661.5362.3560.9560.996,025,60060.99
1 Dec 201662.5662.6360.3762.187,286,60062.18
30 Nov 201662.5762.8762.2162.673,846,20062.67
29 Nov 201662.5062.8662.1062.152,640,60062.15
28 Nov 201662.9863.3862.5362.553,653,30062.55
25 Nov 201662.3162.9562.2862.841,261,60062.84
23 Nov 201662.2962.7162.0562.422,315,90062.42
22 Nov 201661.9062.7861.2462.673,988,60062.67
21 Nov 201661.9562.4061.2861.715,556,30061.71
18 Nov 201660.0360.9560.0360.593,813,70060.59
17 Nov 201658.7760.3958.7259.805,671,60059.80
16 Nov 201658.6758.9557.6858.153,621,10058.15
15 Nov 201657.0559.2156.8858.954,432,30058.95
14 Nov 201657.7058.0856.1457.044,461,20057.04
11 Nov 201658.5058.6157.3358.003,534,20058.00
10 Nov 201659.9860.5658.5258.595,117,40058.59
9 Nov 201658.7859.9058.7159.714,037,70059.71
8 Nov 201658.8359.5358.5159.484,572,10059.48
7 Nov 201660.0160.1058.5558.895,155,90058.89
4 Nov 201659.1759.9758.6659.087,762,50059.08
3 Nov 201657.3157.8056.3256.746,168,50056.74
2 Nov 201658.4358.6757.0457.593,994,40057.59
1 Nov 201658.4859.4858.1658.635,447,30058.63
31 Oct 201657.9258.4057.6357.882,123,00057.88
28 Oct 201657.0558.1357.0557.753,023,30057.75
27 Oct 201658.0058.0056.6257.043,088,30057.04
26 Oct 201657.7458.7357.5758.022,186,00058.02
25 Oct 201657.7358.3357.4558.002,020,00058.00
24 Oct 201657.4158.0557.3957.952,652,70057.95
21 Oct 201657.7858.0157.1057.163,277,50057.16
20 Oct 201657.8758.2957.5857.902,893,90057.90
19 Oct 201657.5058.4457.1058.162,167,20058.16
18 Oct 201658.1258.2257.3857.452,521,70057.45
17 Oct 201656.5557.9656.4057.573,310,50057.57
14 Oct 201658.5258.7556.7357.733,827,50057.73
13 Oct 201658.1758.2857.1758.092,702,10058.09
12 Oct 201658.7659.1358.4858.761,951,40058.76
11 Oct 201659.4360.0058.7758.964,038,40058.96
10 Oct 201658.5959.3458.3759.072,669,30059.07
7 Oct 201658.3358.8458.0058.383,090,90058.38
6 Oct 201658.6259.2558.4858.803,188,60058.80
5 Oct 201658.8659.5058.8158.873,741,10058.87
4 Oct 201659.8159.8158.3658.814,675,90058.81
3 Oct 201659.1059.5058.4358.875,138,60058.87
30 Sep 201656.7557.8756.3157.543,827,80057.54
29 Sep 201657.5158.1156.6656.933,192,10056.93
28 Sep 201657.0357.5156.2857.483,187,30057.48
27 Sep 201656.5057.3356.3156.892,239,40056.89
26 Sep 201656.8356.8756.0756.462,782,10056.46
23 Sep 201656.7257.4355.9357.383,643,30057.38
22 Sep 201656.9457.4456.7357.173,356,60057.17
21 Sep 201656.4956.9356.1256.763,707,40056.76
20 Sep 201656.6156.9855.8356.283,983,70056.28
20 Sep, 20160.72 Dividend
19 Sep 201658.3958.4056.9157.335,460,30056.61
16 Sep 201658.2658.6558.0158.314,091,20057.58
15 Sep 201658.2258.5657.7858.435,344,00057.70
14 Sep 201657.4758.3557.1158.317,927,70057.58
13 Sep 201656.4557.1955.8856.544,653,20055.83
12 Sep 201655.0057.1554.8456.895,663,90056.18
9 Sep 201655.5056.1855.3255.645,488,20054.94
8 Sep 201655.9055.9955.5155.683,854,10054.98
7 Sep 201654.8955.4754.8455.053,879,20054.36
6 Sep 201654.0754.7654.0054.734,067,30054.04
2 Sep 201653.8954.7053.4553.936,400,80053.25
1 Sep 201651.9753.9951.8853.8110,427,10053.13
31 Aug 201650.7750.8850.0850.212,990,10049.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.