LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Nov 201766.7067.0466.3466.5066.501,478,700
16 Nov 201766.5467.2066.4966.6866.682,511,400
15 Nov 201766.7266.7564.5066.2566.252,033,500
14 Nov 201766.9667.4466.3267.2767.272,364,700
13 Nov 201767.2067.7266.8967.2567.253,620,500
10 Nov 201767.4367.8467.2767.4067.401,877,700
09 Nov 201767.3767.9566.8567.4267.422,952,600
08 Nov 201767.3567.9867.0167.9067.903,387,900
07 Nov 201767.6768.4167.2767.3467.343,422,000
06 Nov 201765.8767.3865.8066.5566.553,201,600
03 Nov 201764.5965.9364.4165.8865.883,493,300
02 Nov 201764.3565.1764.2064.9064.903,066,400
01 Nov 201765.0065.0064.1764.3764.374,626,400
31 Oct 201762.7863.7562.0863.3863.383,876,700
30 Oct 201761.6461.8660.8861.4661.462,225,700
27 Oct 201762.5862.6060.8561.7561.754,075,900
26 Oct 201764.0064.2060.8862.5862.585,236,100
25 Oct 201763.2164.3162.5562.9162.913,776,900
24 Oct 201763.3563.4862.8163.1563.152,883,200
23 Oct 201762.6163.6562.5563.1363.133,120,000
20 Oct 201762.6962.8162.2862.6962.692,128,600
19 Oct 201761.4962.4461.2162.3462.342,307,800
18 Oct 201762.3262.5361.8661.8961.892,000,200
17 Oct 201762.6062.7262.0762.3162.311,901,000
16 Oct 201762.3863.2962.2462.8062.803,144,100
13 Oct 201761.7962.4460.9262.0162.014,231,500
12 Oct 201763.1063.4561.5361.6861.685,107,200
11 Oct 201763.4363.8363.2163.3263.321,946,800
10 Oct 201764.1464.4363.2763.3663.362,743,300
09 Oct 201763.7663.9463.0163.6663.662,969,600
06 Oct 201764.0764.5963.4764.2664.262,792,600
05 Oct 201765.0565.8964.8065.0465.042,233,000
04 Oct 201764.8965.4064.4665.0665.062,359,800
03 Oct 201765.0065.4564.4764.8964.892,170,900
02 Oct 201763.1065.3862.8264.9764.974,541,400
29 Sep 201764.1564.6463.8564.1664.162,271,100
28 Sep 201764.0464.1063.4963.6463.642,645,700
27 Sep 201763.4764.3163.2964.1664.162,428,500
26 Sep 201762.8763.3262.4463.1763.171,378,500
25 Sep 201763.1263.4662.2962.3162.312,174,900
22 Sep 201763.5064.0163.3663.5763.571,344,400
21 Sep 201763.6363.9563.2463.6263.622,045,100
20 Sep 201763.9364.0462.9563.6363.632,742,600
20 Sep 20170.73 Dividend
19 Sep 201763.9764.9163.8564.5363.802,990,600
18 Sep 201763.4864.0363.4063.6362.912,339,800
15 Sep 201763.8663.9063.2063.2562.532,957,800
14 Sep 201764.3264.3863.7964.0963.363,079,300
13 Sep 201764.4664.7663.9164.4463.712,236,300
12 Sep 201764.2564.6763.6764.4863.752,152,600
11 Sep 201763.3164.3963.3064.2863.553,002,600
08 Sep 201763.4863.5762.9063.1262.411,956,500
07 Sep 201763.4663.8763.2663.3962.672,250,900
06 Sep 201762.8663.5862.7763.2662.542,634,900
05 Sep 201762.5463.2561.8762.6661.952,193,300
01 Sep 201763.0063.2062.3362.8762.162,591,400
31 Aug 201760.8562.2760.6862.2161.512,837,500
30 Aug 201760.9060.9860.3760.5659.871,297,400
29 Aug 201759.9960.8459.9260.7160.021,548,300
28 Aug 201760.4560.5259.8560.2859.602,313,100
25 Aug 201759.8560.4159.5960.1259.441,542,300
24 Aug 201759.9460.3159.7260.2459.561,527,100
23 Aug 201759.8460.3359.5559.8959.211,894,300
22 Aug 201760.4061.1860.3960.5759.882,103,200
21 Aug 201760.2460.5259.8160.2559.572,077,800
18 Aug 201759.9560.4159.1660.0159.332,830,200
17 Aug 201761.5061.8260.0360.1159.432,876,400
16 Aug 201762.0262.2561.2961.5460.842,091,800
15 Aug 201761.0261.9760.9061.8661.162,895,600
14 Aug 201760.1360.9060.0260.7960.103,118,800
11 Aug 201760.0260.3759.4959.6658.993,053,500
10 Aug 201760.6161.1960.1060.1659.484,397,600
09 Aug 201760.6160.9160.3760.7860.093,295,500
08 Aug 201761.1961.7560.7661.0060.313,351,500
07 Aug 201761.2261.7360.9361.0760.382,437,800
04 Aug 201760.7461.5960.3760.9760.281,898,200
03 Aug 201760.5461.0960.3260.7860.092,124,400
02 Aug 201761.4461.5960.0160.5459.863,664,800
01 Aug 201762.1062.3861.0861.2360.543,092,400
31 Jul 201761.6562.6461.6161.6160.914,122,200
28 Jul 201762.1962.8360.0061.2860.592,928,600
27 Jul 201761.4662.9060.9062.2761.574,247,300
26 Jul 201762.0062.7461.6561.6560.955,064,400
25 Jul 201762.9763.0061.9062.6261.914,178,700
24 Jul 201762.5763.4262.4762.7162.002,577,300
21 Jul 201762.2562.7762.2562.3661.651,761,000
20 Jul 201762.1562.3761.7562.1661.462,067,600
19 Jul 201762.6262.6761.5261.9261.222,166,800
18 Jul 201761.6462.8161.3062.4761.762,907,700
17 Jul 201761.0061.2760.3861.1460.452,807,900
14 Jul 201760.1861.3159.7061.0760.385,870,600
13 Jul 201762.6662.6661.5862.1761.472,514,900
12 Jul 201762.0762.6962.0762.2861.581,733,700
11 Jul 201762.2662.5061.5761.8961.192,100,300
10 Jul 201761.7662.5561.5562.1761.473,038,100
07 Jul 201761.7661.9961.2961.7761.075,525,900
06 Jul 201762.2562.5561.4561.5560.853,215,700
05 Jul 201762.6663.0662.2662.7762.062,316,100
03 Jul 201763.3063.4662.1262.6361.922,667,100
30 Jun 201763.6064.3463.3363.8963.172,483,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...