Skip to search.
 STI Down0.65%

Las Vegas Sands Corp. (LVS)

-NYSE
52.08 Up 0.31(0.60%) 23:01 SGT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
23 Feb 201752.0852.3651.7051.772,382,50051.77
22 Feb 201752.0452.2151.6951.972,098,00051.97
21 Feb 201752.1952.3051.8352.042,239,90052.04
17 Feb 201752.1552.4251.8552.033,040,60052.03
16 Feb 201753.1053.1052.1352.514,652,50052.51
15 Feb 201753.1053.2452.7353.002,653,30053.00
14 Feb 201753.8054.2652.7853.063,351,90053.06
13 Feb 201752.8553.3552.6553.162,872,30053.16
10 Feb 201753.2753.3152.6552.742,368,20052.74
9 Feb 201752.1453.2852.1452.935,176,80052.93
8 Feb 201751.8152.3751.6352.142,901,60052.14
7 Feb 201751.9452.0151.5151.942,832,30051.94
6 Feb 201752.1752.4551.8351.982,439,40051.98
3 Feb 201751.9052.2551.7151.813,626,90051.81
2 Feb 201751.7651.9551.5551.693,932,50051.69
1 Feb 201752.1952.2651.4751.755,813,20051.75
31 Jan 201752.7253.0352.2752.583,345,60052.58
30 Jan 201753.0053.5052.6452.804,001,90052.80
27 Jan 201752.7553.7852.7053.328,045,50053.32
26 Jan 201754.7155.3951.9052.4116,981,00052.41
25 Jan 201756.4456.7556.0556.655,404,20056.65
24 Jan 201755.7256.0555.3655.963,917,50055.96
23 Jan 201755.8256.4055.3155.473,393,40055.47
20 Jan 201755.8556.2155.5555.742,192,10055.74
19 Jan 201756.1056.4255.6955.842,022,80055.84
18 Jan 201756.3056.4155.5656.042,758,50056.04
17 Jan 201755.0956.7455.0755.994,805,50055.99
13 Jan 201755.4055.8055.1555.282,032,10055.28
12 Jan 201755.7455.9854.8655.462,597,10055.46
11 Jan 201756.6856.7255.1555.693,622,80055.69
10 Jan 201756.0057.4655.6456.615,564,50056.61
9 Jan 201756.1356.3255.5555.714,353,30055.71
6 Jan 201754.8555.6354.5855.473,248,30055.47
5 Jan 201755.1855.7755.0255.083,978,40055.08
4 Jan 201753.7055.0053.5254.985,198,50054.98
3 Jan 201753.6253.7452.5453.336,503,20053.33
30 Dec 201654.3854.3953.0753.413,323,70053.41
29 Dec 201653.9354.2253.5954.061,608,50054.06
28 Dec 201654.1054.3353.8153.871,819,70053.87
27 Dec 201654.3154.5854.0354.192,125,30054.19
23 Dec 201654.0354.5754.0054.251,897,40054.25
22 Dec 201654.5054.5153.9954.222,924,00054.22
21 Dec 201654.5054.7753.8054.523,981,90054.52
20 Dec 201654.9955.1353.8354.266,465,70054.26
19 Dec 201656.1256.2954.5454.706,257,70054.70
19 Dec, 20160.72 Dividend
16 Dec 201656.8457.5856.6957.017,032,00056.29
15 Dec 201657.5257.7556.0256.195,977,00055.48
14 Dec 201657.8759.1556.8657.717,086,10056.98
13 Dec 201657.7258.2556.8157.857,900,90057.12
12 Dec 201655.9056.4255.5356.138,353,30055.42
9 Dec 201658.2158.3555.2055.3416,817,70054.64
8 Dec 201662.7062.7454.0054.6721,682,20053.98
7 Dec 201662.5162.8061.9162.684,313,00061.89
6 Dec 201661.7062.7961.3562.474,268,50061.68
5 Dec 201661.6361.9960.8761.123,640,00060.35
2 Dec 201661.5362.3560.9560.996,028,00060.22
1 Dec 201662.5662.6360.3762.187,290,90061.39
30 Nov 201662.5762.8762.2162.673,991,50061.88
29 Nov 201662.5062.8662.1062.152,710,10061.37
28 Nov 201662.9863.3862.5362.553,656,20061.76
25 Nov 201662.3162.9562.2862.841,265,70062.05
23 Nov 201662.2962.7162.0562.422,315,90061.63
22 Nov 201661.9062.7861.2462.674,002,10061.88
21 Nov 201661.9562.4061.2861.715,571,50060.93
18 Nov 201660.0360.9560.0360.593,818,60059.82
17 Nov 201658.7760.3958.7259.805,681,80059.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.