Skip to search.
 STI Up0.44%

Las Vegas Sands Corp. (LVS)

-NYSE
46.30 Up 0.75(1.65%) 04:02 SGT
|After Hours : 46.40 Up 0.10 (0.22%) 04:55 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
25 May 201645.7446.5645.6546.305,251,80046.30
24 May 201645.5045.9045.3045.553,255,00045.55
23 May 201645.0145.4744.9945.053,314,60045.05
20 May 201644.7145.2644.5044.992,490,30044.99
19 May 201644.7344.8644.0744.323,521,30044.32
18 May 201645.1545.7644.5844.842,468,50044.84
17 May 201645.5146.2045.1645.422,457,80045.42
16 May 201644.9245.9944.8645.583,197,60045.58
13 May 201645.2545.7644.8844.892,378,50044.89
12 May 201645.7245.8444.9345.642,749,90045.64
11 May 201645.9746.0545.3545.462,269,10045.46
10 May 201645.1746.2745.1146.122,413,50046.12
9 May 201645.3545.7244.4244.953,703,30044.95
6 May 201644.4545.5444.3745.493,543,90045.49
5 May 201645.5045.5044.2644.454,509,70044.45
4 May 201645.2345.6144.8845.214,498,40045.21
3 May 201646.2646.2645.3845.773,374,20045.77
2 May 201646.4347.3946.3146.754,446,00046.75
29 Apr 201645.8246.1944.9645.154,743,80045.15
28 Apr 201645.4546.7445.4045.863,623,70045.86
27 Apr 201646.0046.4345.5845.673,625,20045.67
26 Apr 201645.9446.1045.2946.103,424,00046.10
25 Apr 201646.7446.8545.6745.825,139,20045.82
22 Apr 201647.1248.2446.6046.877,253,30046.87
21 Apr 201647.9548.1046.0147.3921,186,40047.39
20 Apr 201653.0253.2151.6852.187,144,20052.18
19 Apr 201651.3353.3151.2452.507,144,30052.50
18 Apr 201650.6751.3250.3351.163,447,00051.16
15 Apr 201650.5051.1050.1250.942,858,90050.94
14 Apr 201651.6151.7550.4750.703,262,60050.70
13 Apr 201650.0451.1649.6450.984,019,60050.98
12 Apr 201649.3149.8749.0349.532,878,10049.53
11 Apr 201649.8650.2149.2749.313,093,90049.31
8 Apr 201650.9050.9049.2249.483,770,90049.48
7 Apr 201650.3351.1749.7350.228,948,20050.22
6 Apr 201649.9649.9948.5749.784,547,20049.78
5 Apr 201649.9950.4049.6049.954,252,00049.95
4 Apr 201651.5051.8150.4750.514,996,50050.51
1 Apr 201650.8751.9449.5951.724,988,40051.72
31 Mar 201652.1452.2551.3351.684,371,10051.68
30 Mar 201653.1053.6951.7452.233,640,20052.23
29 Mar 201652.4953.0551.7852.534,472,10052.53
28 Mar 201652.4752.6151.2451.943,312,10051.94
24 Mar 201651.7552.5050.9652.474,955,60052.47
23 Mar 201653.0753.0752.0252.382,949,10052.38
22 Mar 201652.7854.0652.7853.283,544,90053.28
21 Mar 201653.3253.4952.2253.274,361,70053.27
18 Mar 201654.7654.8053.3453.627,248,90053.62
18 Mar, 20160.72 Dividend
17 Mar 201653.4454.5253.2554.095,534,90053.37
16 Mar 201651.8253.4851.6253.355,043,00052.64
15 Mar 201652.7652.9551.2951.944,034,30051.25
14 Mar 201651.6052.8451.5052.344,425,70051.64
11 Mar 201651.2451.9650.8951.585,175,20050.89
10 Mar 201651.2251.3250.0250.604,829,30049.93
9 Mar 201649.4050.4549.2350.073,537,40049.40
8 Mar 201650.2950.4048.7548.974,313,20048.32
7 Mar 201650.7251.7250.4650.835,109,00050.15
4 Mar 201652.5352.5950.8551.806,808,30051.11
3 Mar 201650.9853.2550.8252.609,082,70051.90
2 Mar 201650.5551.1450.1751.045,616,90050.36
1 Mar 201649.0251.7548.8250.7010,032,60050.03
29 Feb 201647.9148.5947.6048.284,780,20047.64
26 Feb 201647.9048.4047.6547.924,756,10047.28
25 Feb 201646.9047.4546.1047.443,104,20046.81
24 Feb 201646.4047.1545.3646.924,291,00046.30
23 Feb 201647.0747.8546.4347.234,063,20046.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.