Skip to search.
 STI Up0.54%

Las Vegas Sands Corp. (LVS)

-NYSE
54.75 Up 0.06(0.11%) 28 Mar 04:01 SGT
|After Hours : 54.69 Down 0.06 (0.11%) 28 Mar 07:57 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Mar 201555.0255.2754.5054.753,055,80054.75
26 Mar 201555.1755.3454.6054.693,459,40054.69
25 Mar 201555.9055.9455.0355.133,465,60055.13
24 Mar 201555.8956.4455.4355.695,823,30055.69
23 Mar 201555.9957.3755.3055.984,337,00055.98
20 Mar 201556.7756.9955.8056.046,378,70056.04
19 Mar 201554.3356.2354.2556.188,326,80056.18
Mar 19, 20150.65 Dividend
18 Mar 201552.8254.9552.5054.806,537,40054.15
17 Mar 201553.5654.2953.1753.345,220,00052.71
16 Mar 201552.1753.9951.3452.917,822,70052.28
13 Mar 201551.7652.5051.5152.375,213,90051.75
12 Mar 201551.5852.0051.2951.928,261,40051.30
11 Mar 201552.6752.9551.2451.427,274,50050.81
10 Mar 201552.6053.0652.2652.527,897,30051.90
9 Mar 201555.1355.3953.2553.797,622,40053.15
6 Mar 201556.0456.3155.0355.095,353,10054.44
5 Mar 201556.9457.2055.9056.364,205,90055.69
4 Mar 201556.5457.0255.1457.006,297,90056.32
3 Mar 201557.4058.2757.1457.244,361,60056.56
2 Mar 201556.6557.4956.2257.094,085,30056.41
27 Feb 201556.4957.2456.3456.904,253,50056.23
26 Feb 201555.8957.4055.8956.706,397,60056.03
25 Feb 201555.3356.4054.5056.309,450,20055.63
24 Feb 201557.0057.3055.9656.159,103,90055.48
23 Feb 201559.3559.5258.2758.715,363,40058.01
20 Feb 201560.6360.7560.0360.352,541,00059.63
19 Feb 201560.5060.8960.3560.472,726,00059.75
18 Feb 201560.3360.8659.8660.563,891,80059.84
17 Feb 201560.3461.5959.7260.437,741,80059.71
13 Feb 201558.9860.9658.9060.439,508,40059.71
12 Feb 201556.9658.7956.9358.725,048,40058.02
11 Feb 201557.5057.5056.4456.774,219,40056.10
10 Feb 201556.2857.8756.0257.645,410,80056.96
9 Feb 201554.9556.0054.5755.723,352,70055.06
6 Feb 201556.7756.8855.1455.374,591,90054.71
5 Feb 201555.8256.2255.2656.074,903,70055.40
4 Feb 201557.0357.2555.2855.417,641,10054.75
3 Feb 201555.5657.9755.4557.737,706,50057.05
2 Feb 201554.3755.3553.2555.304,962,30054.64
30 Jan 201554.6355.4154.2054.375,866,20053.73
29 Jan 201556.6857.3254.3255.456,785,10054.79
28 Jan 201556.7756.9055.8456.026,499,80055.36
27 Jan 201556.2857.2355.9256.935,819,20056.25
26 Jan 201554.4556.8354.3356.806,755,90056.13
23 Jan 201553.8354.2053.0253.893,569,40053.25
22 Jan 201553.8054.5453.4753.975,095,20053.33
21 Jan 201552.7253.9152.4353.306,249,30052.67
20 Jan 201554.6454.7052.2853.208,433,70052.57
16 Jan 201554.5155.3554.1954.894,917,30054.24
15 Jan 201555.2555.8054.6454.843,839,30054.19
14 Jan 201554.4554.9453.4754.855,238,90054.20
13 Jan 201555.6556.6455.2755.454,935,60054.79
12 Jan 201554.8155.2854.5055.017,174,10054.36
9 Jan 201555.3955.8354.6355.116,443,50054.46
8 Jan 201555.9256.4355.6055.877,126,60055.21
7 Jan 201554.7155.2354.0055.126,706,30054.47
6 Jan 201554.5554.7352.6153.368,078,50052.73
5 Jan 201555.7055.7054.5054.765,180,90054.11
2 Jan 201558.1658.5555.4056.307,411,20055.63
31 Dec 201458.4758.7558.0558.163,023,80057.47
30 Dec 201458.5858.9658.0058.493,029,70057.80
29 Dec 201458.2259.1857.8158.803,894,70058.10
26 Dec 201458.0458.6258.0358.261,854,90057.57
24 Dec 201458.3458.5457.7957.991,735,90057.30
23 Dec 201456.6758.5556.6258.085,464,20057.39
22 Dec 201456.4856.7755.3856.565,703,00055.89
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.