Skip to search.
 STI Up2.53%

Las Vegas Sands Corp. (LVS)

-NYSE
39.73 Down 0.80(1.97%) 04:36 SGT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
8 Feb 201641.3241.3239.2940.535,168,70040.53
5 Feb 201642.4842.4940.9041.985,093,50041.98
4 Feb 201642.4043.4841.8242.684,451,10042.68
3 Feb 201642.4142.8640.6742.566,807,30042.56
2 Feb 201644.0044.0041.7142.208,291,00042.20
1 Feb 201644.7844.9143.5544.636,102,80044.63
29 Jan 201643.0045.1142.9445.108,693,50045.10
28 Jan 201642.4643.8742.0142.797,982,40042.79
27 Jan 201641.0142.3740.6341.599,406,30041.59
26 Jan 201639.1341.0838.3240.876,359,60040.87
25 Jan 201639.0240.1338.9239.115,972,30039.11
22 Jan 201639.2639.6838.3839.037,325,00039.03
21 Jan 201637.0737.9036.3037.644,483,70037.64
20 Jan 201637.5937.6934.8837.217,464,50037.21
19 Jan 201639.5439.5937.6738.435,249,60038.43
15 Jan 201637.4739.4537.1438.7210,745,50038.72
14 Jan 201637.3037.8135.9737.457,354,10037.45
13 Jan 201639.1539.4036.7336.975,755,60036.97
12 Jan 201639.3140.0038.1638.916,085,20038.91
11 Jan 201639.5940.4138.5638.995,969,30038.99
8 Jan 201639.3040.6038.9139.016,677,40039.01
7 Jan 201641.2841.3538.7538.7813,427,60038.78
6 Jan 201643.1043.3542.0742.695,008,40042.69
5 Jan 201643.6444.8543.3944.045,243,20044.04
4 Jan 201642.8043.4041.4543.406,463,20043.40
31 Dec 201543.6544.2543.5143.842,971,10043.84
30 Dec 201544.2844.4843.7743.992,296,70043.99
29 Dec 201544.4445.0043.9844.383,096,80044.38
28 Dec 201543.8144.2943.2044.123,346,50044.12
24 Dec 201544.3344.7143.5144.362,251,40044.36
23 Dec 201543.3944.9043.2644.515,807,30044.51
22 Dec 201542.1543.1741.9142.934,937,20042.93
21 Dec 201541.8342.4541.4542.043,837,20042.04
18 Dec 201541.2142.1841.1641.535,551,40041.53
18 Dec, 20150.65 Dividend
17 Dec 201543.7243.9141.8041.824,816,10041.17
16 Dec 201542.0043.6541.6743.405,578,20042.73
15 Dec 201540.9342.2140.6941.495,694,00040.85
14 Dec 201541.0242.0240.2240.426,339,50039.79
11 Dec 201542.0442.2241.0341.265,525,30040.62
10 Dec 201543.8544.3542.5142.806,189,00042.13
9 Dec 201543.3545.2543.1043.707,648,40043.02
8 Dec 201542.4542.8241.5642.553,418,10041.89
7 Dec 201543.4643.6942.8343.124,632,90042.45
4 Dec 201543.5344.0242.8043.694,565,80043.01
3 Dec 201545.4545.5043.1343.544,206,90042.86
2 Dec 201544.5346.2244.3645.185,707,90044.48
1 Dec 201544.5044.9643.6144.806,002,90044.10
30 Nov 201544.4345.0443.9544.065,941,20043.38
27 Nov 201544.5444.6243.6544.322,493,60043.63
25 Nov 201545.1745.2344.4144.824,180,90044.12
24 Nov 201544.9845.2744.3944.907,365,50044.20
23 Nov 201544.8846.0044.8845.198,028,50044.49
20 Nov 201546.1846.3344.6045.085,739,70044.38
19 Nov 201545.9646.2745.4746.073,150,70045.35
18 Nov 201545.3746.0644.5345.994,393,40045.28
17 Nov 201546.2046.3645.0645.355,166,00044.65
16 Nov 201545.5846.2044.8346.023,140,10045.30
13 Nov 201545.8146.4045.2445.692,896,60044.98
12 Nov 201546.1047.3845.7046.032,934,60045.31
11 Nov 201547.0747.1046.1846.493,269,30045.77
10 Nov 201546.3246.9445.7746.933,975,00046.20
9 Nov 201548.8048.9046.1546.617,665,30045.89
6 Nov 201549.3149.8849.0049.782,935,60049.01
5 Nov 201549.6350.4649.2049.553,673,20048.78
4 Nov 201551.6952.1449.2849.696,499,20048.92
3 Nov 201549.8951.4949.7050.914,598,90050.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.