Skip to search.
 STI Down1.01%

Las Vegas Sands Corp. (LVS)

-NYSE
50.34 Up 0.41(0.82%) 00:03 SGT - NYSE Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 May 201551.5851.6449.5749.938,334,70049.93
22 May 201552.6052.6851.8851.953,491,50051.95
21 May 201551.8552.7551.8152.543,717,10052.54
20 May 201550.6952.1250.6051.734,796,80051.73
19 May 201550.6450.7650.1250.463,233,90050.46
18 May 201550.3750.9950.3150.665,251,20050.66
15 May 201551.5151.8050.8650.974,228,70050.97
14 May 201552.4252.4451.4351.543,312,50051.54
13 May 201552.2852.8951.7952.044,198,10052.04
12 May 201551.7152.5651.3152.093,241,20052.09
11 May 201552.6452.6951.8451.853,490,80051.85
8 May 201552.8753.0052.1252.743,470,10052.74
7 May 201552.2053.0752.0652.174,221,60052.17
6 May 201553.4253.4951.6552.155,015,50052.15
5 May 201553.4653.8352.5153.074,361,60053.07
4 May 201553.4754.7353.3353.487,233,60053.48
1 May 201553.2953.4352.7252.864,304,40052.86
30 Apr 201552.8153.3452.5352.885,489,90052.88
29 Apr 201553.5053.5152.0152.9010,481,90052.90
28 Apr 201554.5455.7954.5155.396,178,40055.39
27 Apr 201555.5055.7054.2554.493,897,30054.49
24 Apr 201555.6256.3955.1955.254,236,40055.25
23 Apr 201554.7955.8253.9955.128,784,60055.12
22 Apr 201555.5556.6455.2456.394,775,70056.39
21 Apr 201556.4756.6555.0655.446,059,30055.44
20 Apr 201555.6057.2555.5456.345,629,60056.34
17 Apr 201555.6856.4554.6555.165,899,60055.16
16 Apr 201556.7557.1556.0156.224,768,10056.22
15 Apr 201555.6657.3055.0456.776,781,70056.77
14 Apr 201556.0356.5055.2255.808,293,30055.80
13 Apr 201558.9359.0057.7658.054,253,30058.05
10 Apr 201559.4059.4358.6759.295,728,30059.29
9 Apr 201557.6159.9057.6059.5610,934,80059.56
8 Apr 201556.8057.6055.7556.936,103,50056.93
7 Apr 201556.7256.9255.9756.012,681,60056.01
6 Apr 201556.1157.1655.6456.852,851,10056.85
2 Apr 201555.1056.4454.7256.173,518,10056.17
1 Apr 201555.2855.6554.0754.974,879,00054.97
31 Mar 201555.2156.5454.9055.045,096,80055.04
30 Mar 201555.0155.5553.9855.293,307,40055.29
27 Mar 201555.0255.2754.5054.753,057,60054.75
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.