Skip to search.
 STI Down1.17%

Las Vegas Sands Corp. (LVS)

-NYSE
46.33 Down 1.03(2.17%) 03:52 SGT - Nasdaq 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*
28 Aug 201546.6547.5646.6247.362,968,50047.36
27 Aug 201546.1047.4346.1047.269,835,20047.26
26 Aug 201545.5345.8643.7045.188,592,50045.18
25 Aug 201548.0548.0644.7244.736,047,10044.73
24 Aug 201543.1146.0540.0046.058,044,70046.05
21 Aug 201548.0348.8747.1447.998,972,50047.99
20 Aug 201550.0050.3548.8948.906,867,30048.90
19 Aug 201551.5151.5950.4950.695,024,80050.69
18 Aug 201552.0052.1651.5751.823,105,80051.82
17 Aug 201551.9052.4751.7252.194,183,00052.19
14 Aug 201553.2853.7152.3052.414,322,30052.41
13 Aug 201553.7053.8253.1053.123,701,40053.12
12 Aug 201553.2953.5752.0753.485,902,30053.48
11 Aug 201555.9955.9954.0454.365,705,10054.36
10 Aug 201557.3657.3856.4156.755,125,80056.75
7 Aug 201556.2557.4856.0656.803,906,50056.80
6 Aug 201555.6756.5055.1756.033,511,50056.03
5 Aug 201555.7856.6955.6155.973,880,50055.97
4 Aug 201555.5356.1054.6555.004,772,50055.00
3 Aug 201555.8456.0255.0855.253,473,80055.25
31 Jul 201556.2056.6255.7256.043,549,10056.04
30 Jul 201554.8156.4254.5656.016,906,50056.01
29 Jul 201554.3554.9953.9954.274,124,10054.27
28 Jul 201554.0054.8353.8554.144,976,40054.14
27 Jul 201553.7854.4953.3653.595,256,50053.59
24 Jul 201555.9956.0054.5754.813,395,50054.81
23 Jul 201557.4157.5054.7255.737,752,70055.73
22 Jul 201554.0955.3053.8554.965,024,80054.96
21 Jul 201554.6255.3554.4554.832,788,80054.83
20 Jul 201554.3755.1953.8654.633,138,50054.63
17 Jul 201554.8754.9254.1354.272,549,50054.27
16 Jul 201554.8055.1454.2854.923,424,00054.92
15 Jul 201555.4255.4753.7654.456,798,70054.45
14 Jul 201557.1657.2055.4055.4710,012,10055.47
13 Jul 201556.5357.7756.2657.2310,968,80057.23
10 Jul 201555.4855.5654.4854.842,660,40054.84
9 Jul 201554.8455.4754.0454.384,271,00054.38
8 Jul 201555.5856.2353.3653.805,940,10053.80
7 Jul 201554.5056.9254.0556.599,455,20056.59
6 Jul 201553.0854.7953.0054.496,271,00054.49
2 Jul 201554.8755.2553.6053.825,773,50053.82
1 Jul 201554.4154.7053.7154.1819,204,80054.18
30 Jun 201551.2753.0351.2252.578,614,60052.57
29 Jun 201550.1350.9149.9450.144,334,70050.14
26 Jun 201551.4151.4850.8251.203,997,40051.20
25 Jun 201552.1352.2651.4951.582,953,00051.58
24 Jun 201552.8253.0451.8151.903,958,30051.90
23 Jun 201552.7353.0051.9152.813,157,50052.81
22 Jun 201553.5653.5652.3552.833,294,60052.83
19 Jun 201553.9754.2553.0553.064,910,10053.06
18 Jun 201552.6354.5052.6354.368,198,00054.36
18 Jun, 20150.65 Dividend
17 Jun 201552.7253.2352.4553.144,673,10052.49
16 Jun 201551.9352.9251.8352.253,191,20051.61
15 Jun 201551.9852.5351.8052.013,068,20051.37
12 Jun 201552.8952.9552.0152.243,150,70051.60
11 Jun 201552.3353.4151.7653.304,143,70052.65
10 Jun 201552.3552.4551.7552.223,411,90051.58
9 Jun 201551.9252.5451.6451.935,128,30051.29
8 Jun 201553.1953.2652.1452.216,633,70051.57
5 Jun 201554.9455.2354.1455.008,010,40054.33
4 Jun 201553.3555.3653.1054.9913,095,60054.32
3 Jun 201551.0052.6851.0052.507,871,50051.86
2 Jun 201549.9551.1249.8050.954,220,90050.33
1 Jun 201550.1850.1849.6849.955,866,70049.34
29 May 201551.3151.5250.7450.837,359,80050.21
28 May 201550.5151.3050.2251.054,301,60050.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.