Skip to search.
 STI Down1.45%

Las Vegas Sands Corp. (LVS)

-NYSE
56.04 Up 0.03(0.05%) 1 Aug 04:03 SGT
|After Hours : 56.01 Down 0.03 (0.05%) 1 Aug 06:50 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.