Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.43-1.18 (-2.29%)
At close: 04:00PM EDT
50.85 +0.42 (+0.83%)
Pre-market: 07:01AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202451.0951.2450.1650.4350.432,881,400
11 Apr 202451.6251.9351.0451.6151.612,586,800
10 Apr 202451.9352.2351.5651.8651.862,345,500
09 Apr 202452.1752.4951.7652.4552.452,316,500
08 Apr 202453.5953.6552.2652.4452.442,754,200
05 Apr 202452.7053.4052.4053.1853.182,163,500
04 Apr 202454.2954.5452.4852.5952.593,386,500
03 Apr 202452.5554.1352.5553.9653.963,187,400
02 Apr 202452.9653.0052.2252.9152.912,197,400
01 Apr 202452.3554.0952.2053.1853.184,667,300
28 Mar 202451.8752.2051.5451.7051.704,729,100
27 Mar 202451.1551.5050.9451.4851.482,288,800
26 Mar 202451.1551.4250.6750.8550.852,686,400
25 Mar 202450.2750.5250.0250.3250.322,186,600
22 Mar 202450.1150.4049.7950.1050.102,684,600
21 Mar 202450.7651.4650.3150.3550.352,892,700
20 Mar 202450.5150.9550.1650.5750.573,702,300
19 Mar 202450.6651.0750.4950.7850.783,668,800
18 Mar 202450.8551.2150.4450.6150.614,174,500
15 Mar 202452.1452.6650.8951.0351.035,717,700
14 Mar 202453.0853.5251.6452.3652.364,323,700
13 Mar 202452.9753.7952.7353.3553.353,831,400
12 Mar 202452.7753.3552.6052.9552.952,965,500
11 Mar 202451.6352.9251.5152.6152.613,509,400
08 Mar 202451.4051.9051.3551.5151.513,166,500
07 Mar 202450.6751.6050.6051.4951.493,426,800
06 Mar 202451.4451.4950.4450.5850.583,376,900
05 Mar 202450.2851.5049.9850.9150.914,231,200
04 Mar 202451.3351.3350.0550.7050.704,399,000
01 Mar 202453.4053.4850.7151.2851.2810,344,900
29 Feb 202453.7454.7953.4354.5254.525,979,500
28 Feb 202452.9553.9152.8053.6253.623,621,800
27 Feb 202454.2654.3153.1353.4053.403,463,000
26 Feb 202454.7554.9153.8253.9353.933,007,100
23 Feb 202453.7955.0153.7154.7554.753,320,600
22 Feb 202454.3154.3853.5653.6553.652,515,400
21 Feb 202452.9353.7152.6353.4953.494,060,900
20 Feb 202455.0055.0552.6253.0653.065,232,700
16 Feb 202454.9055.6654.6855.2555.254,400,100
15 Feb 202454.4855.1454.3454.9754.973,753,000
14 Feb 202454.0554.7954.0054.4854.484,446,300
13 Feb 202453.6254.3453.2553.8653.864,480,500
12 Feb 202453.4454.4953.4454.4654.464,271,600
09 Feb 202453.7953.8653.0953.6253.623,364,700
08 Feb 202453.5054.3053.3053.6153.616,141,100
07 Feb 202452.4053.3952.2752.7552.756,731,500
06 Feb 202451.4452.3751.2352.1752.175,013,900
05 Feb 202449.9951.3949.8251.1151.115,924,200
05 Feb 20240.2 Dividend
02 Feb 202450.3950.7949.8550.4850.283,881,700
01 Feb 202449.9451.2249.8550.8550.655,728,100
31 Jan 202449.3649.8248.9148.9248.733,618,200
30 Jan 202449.8649.9549.3649.5149.314,928,900
29 Jan 202449.8850.6449.4150.4050.204,098,300
26 Jan 202450.2250.2849.3050.0349.834,810,600
25 Jan 202451.5551.5549.1350.1549.959,263,900
24 Jan 202450.0050.6049.6249.6449.449,465,400
23 Jan 202448.5149.1048.5049.0248.835,392,000
22 Jan 202448.6748.8647.6547.9347.747,206,400
19 Jan 202449.4149.4348.4348.8548.667,616,800
18 Jan 202448.6149.6948.5249.5249.324,219,100
17 Jan 202448.4248.4247.5448.2348.045,631,600
16 Jan 202449.0049.3048.7549.0448.853,708,200
12 Jan 202449.8450.2349.4449.6149.413,741,300
11 Jan 202449.3649.9248.5049.7549.554,625,700
10 Jan 202449.8850.1249.1349.2949.093,414,200
09 Jan 202451.0851.2749.8750.0149.814,407,200
08 Jan 202450.3851.8150.2151.7851.573,889,500
05 Jan 202450.2851.1249.9450.8150.612,946,100
04 Jan 202450.5250.7749.9850.2550.053,755,300
03 Jan 202450.6951.2950.2750.6750.475,108,100
02 Jan 202448.9151.4448.8851.3351.137,502,600
29 Dec 202349.0049.4148.9749.2149.023,236,400
28 Dec 202348.5849.4748.5849.0948.904,073,500
27 Dec 202349.2549.2547.9548.5448.353,241,000
26 Dec 202349.0049.3348.9049.0448.852,915,700
22 Dec 202348.7548.9848.3048.9248.733,728,300
21 Dec 202348.2948.8047.9148.7948.603,396,100
20 Dec 202349.1149.2147.5347.5547.364,392,300
19 Dec 202348.0749.2847.8749.2649.067,217,800
18 Dec 202347.8848.2847.6247.7347.543,858,600
15 Dec 202348.6848.8647.6247.8747.687,225,900
14 Dec 202349.0049.3748.3048.6148.427,178,200
13 Dec 202347.7348.8547.2648.6348.446,341,000
12 Dec 202347.7547.9947.3047.8347.645,661,400
11 Dec 202346.4047.6646.3947.6147.426,047,300
08 Dec 202344.8146.5044.6046.3946.215,992,100
07 Dec 202344.9245.2444.6644.8544.674,024,200
06 Dec 202345.1545.5844.7844.8344.655,479,300
05 Dec 202345.2645.4644.6844.8744.695,158,900
04 Dec 202346.8046.8945.4345.6345.455,334,700
01 Dec 202346.1246.9846.1246.8046.6110,268,700
30 Nov 202345.5046.4945.2546.1245.9425,960,400
29 Nov 202345.9746.5245.0245.3445.1628,332,500
28 Nov 202348.5448.5847.6047.6647.475,394,200
27 Nov 202348.6748.7748.1748.5648.374,237,700
24 Nov 202349.2349.2348.7548.9248.732,280,300
22 Nov 202349.7149.9649.1449.2849.082,286,100
21 Nov 202348.8149.6548.8149.4449.242,286,900
20 Nov 202349.1349.5848.6149.2849.083,676,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...