Skip to search.
 STI Up0.42%

Las Vegas Sands Corp. (LVS)

-NYSE
54.18 Up 1.61(3.06%) 04:07 SGT
|After Hours : 54.42 Up 0.24 (0.44%) 07:00 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
27 May 201550.1450.6949.6450.555,025,10049.93
26 May 201551.5851.6449.5749.938,378,70049.32
22 May 201552.6052.6851.8851.953,491,50051.31
21 May 201551.8552.7551.8152.543,727,30051.90
20 May 201550.6952.1250.6051.734,801,40051.10
19 May 201550.6450.7650.1250.463,241,90049.84
18 May 201550.3750.9950.3150.665,279,90050.04
15 May 201551.5151.8050.8650.974,267,80050.35
14 May 201552.4252.4451.4351.543,312,50050.91
13 May 201552.2852.8951.7952.044,235,50051.40
12 May 201551.7152.5651.3152.093,242,70051.45
11 May 201552.6452.6951.8451.853,490,80051.22
8 May 201552.8753.0052.1252.743,470,10052.09
7 May 201552.2053.0752.0652.174,226,70051.53
6 May 201553.4253.4951.6552.155,020,90051.51
5 May 201553.4653.8352.5153.074,373,80052.42
4 May 201553.4754.7353.3353.487,255,40052.83
1 May 201553.2953.4352.7252.864,308,10052.21
30 Apr 201552.8153.3452.5352.885,489,90052.23
29 Apr 201553.5053.5152.0152.9010,481,90052.25
28 Apr 201554.5455.7954.5155.396,178,40054.71
27 Apr 201555.5055.7054.2554.493,897,30053.82
24 Apr 201555.6256.3955.1955.254,236,40054.57
23 Apr 201554.7955.8253.9955.128,784,60054.45
22 Apr 201555.5556.6455.2456.394,775,70055.70
21 Apr 201556.4756.6555.0655.446,059,30054.76
20 Apr 201555.6057.2555.5456.345,629,60055.65
17 Apr 201555.6856.4554.6555.165,899,60054.49
16 Apr 201556.7557.1556.0156.224,768,10055.53
15 Apr 201555.6657.3055.0456.776,781,70056.08
14 Apr 201556.0356.5055.2255.808,293,30055.12
13 Apr 201558.9359.0057.7658.054,253,30057.34
10 Apr 201559.4059.4358.6759.295,728,30058.56
9 Apr 201557.6159.9057.6059.5610,934,80058.83
8 Apr 201556.8057.6055.7556.936,103,50056.23
7 Apr 201556.7256.9255.9756.012,681,60055.32
6 Apr 201556.1157.1655.6456.852,851,10056.15
2 Apr 201555.1056.4454.7256.173,518,10055.48
1 Apr 201555.2855.6554.0754.974,879,00054.30
31 Mar 201555.2156.5454.9055.045,096,80054.37
30 Mar 201555.0155.5553.9855.293,307,40054.61
27 Mar 201555.0255.2754.5054.753,057,60054.08
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.