Singapore Markets open in 4 hrs 21 mins

Las Vegas Sands Corp. (LVS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.34-0.23 (-0.36%)
At close: 4:02PM EDT

64.34 -0.01 (-0.02%)
After hours: 4:02PM EDT

People also watch
MGMWYNNMPELBYDBIDU
DateOpenHighLowCloseAdj close*Volume
22 Jun 201764.5964.6964.1664.3464.341,582,667
21 Jun 201764.3964.7064.2864.5764.57657,900
20 Jun 201765.0965.2064.3264.6264.622,969,400
20 Jun 20170.73 Dividend
19 Jun 201764.8165.4964.6066.1265.394,092,400
16 Jun 201764.2564.4063.8264.9964.273,131,900
15 Jun 201763.8964.2563.6264.7764.052,251,200
14 Jun 201763.9364.8763.8465.2464.523,874,200
13 Jun 201763.6564.5863.6564.8764.153,174,200
12 Jun 201762.9863.4362.1963.9563.242,793,700
09 Jun 201763.8464.1761.8263.6962.994,220,200
08 Jun 201763.1064.0062.8664.6363.923,898,200
07 Jun 201762.9663.2662.4163.8663.153,272,400
06 Jun 201761.6263.4561.3563.6662.965,598,700
05 Jun 201761.7862.0861.3262.4161.723,044,300
02 Jun 201761.3262.0760.9562.5561.864,715,600
01 Jun 201758.9061.6758.8962.0561.369,716,000
31 May 201758.2658.8157.5759.1358.484,644,500
30 May 201757.4058.3057.4058.7058.053,143,100
26 May 201757.4057.8457.1858.0257.381,740,900
25 May 201756.8757.4656.6857.9557.312,303,200
24 May 201756.8457.1156.7557.5356.891,749,600
23 May 201757.2657.9156.7457.5356.892,673,400
22 May 201756.8557.3456.6257.7057.064,428,600
19 May 201756.3857.0855.9256.7756.143,950,100
18 May 201755.8456.8355.7156.8556.223,643,600
17 May 201756.9957.0256.1256.8456.214,702,900
16 May 201757.6158.0757.1858.1057.463,220,800
15 May 201758.0058.0557.4958.3057.662,662,300
12 May 201757.4658.4957.4558.6558.004,192,000
11 May 201757.6157.6656.7457.4656.833,400,300
10 May 201757.3557.8857.1958.3357.692,842,700
09 May 201756.8557.6656.7058.0457.403,084,700
08 May 201757.2757.3356.1857.2056.574,730,200
05 May 201757.7558.2957.2558.7558.104,270,000
04 May 201758.8358.8857.8458.5057.852,609,500
03 May 201758.5758.7058.1359.3158.662,237,300
02 May 201758.8159.0858.5259.1958.542,684,600
01 May 201758.6359.1958.2159.3958.733,437,100
28 Apr 201758.6658.8457.9958.9958.344,141,400
27 Apr 201757.1059.1956.6859.2058.557,873,300
26 Apr 201758.9458.9458.0859.2658.617,849,500
25 Apr 201757.2558.1757.1958.4757.823,674,000
24 Apr 201757.2057.3656.5657.6557.012,942,000
21 Apr 201757.1357.1356.3357.3856.752,722,200
20 Apr 201756.4757.3056.2257.7757.133,622,300
19 Apr 201756.2056.2555.7056.6956.062,637,500
18 Apr 201755.5456.4255.4556.8756.243,170,800
17 Apr 201755.3256.1455.0956.4455.823,024,800
13 Apr 201755.8856.3155.1055.9055.282,513,500
12 Apr 201755.6456.1055.5056.5155.892,674,800
11 Apr 201755.0955.6754.8156.1555.532,868,200
10 Apr 201755.6455.6654.5755.5654.954,896,100
07 Apr 201755.9456.2755.4256.2055.583,132,100
06 Apr 201755.5856.4255.5256.6856.052,761,500
05 Apr 201756.3356.7055.4856.1755.553,583,500
04 Apr 201756.3456.4355.7756.6756.042,888,800
03 Apr 201757.3457.8356.2057.1856.556,519,600
31 Mar 201756.1356.5955.9757.0756.441,973,100
30 Mar 201756.6756.9056.3757.0356.402,469,600
29 Mar 201756.0956.7156.0757.2556.622,836,000
28 Mar 201756.0256.8255.9356.9356.302,985,600
27 Mar 201754.4256.3254.1156.6356.003,301,600
24 Mar 201755.3555.3554.6255.6255.011,999,500
23 Mar 201755.1855.4954.8955.5954.982,609,800
22 Mar 201755.1255.6355.0255.8655.242,998,700
21 Mar 201756.0256.8755.1855.9255.304,341,300
21 Mar 20170.73 Dividend
20 Mar 201756.1256.5555.7857.3656.005,675,500
17 Mar 201755.3256.1455.0957.1755.825,484,100
16 Mar 201754.6955.4053.8956.5255.185,761,500
15 Mar 201754.3854.9554.0056.1054.773,603,300
14 Mar 201753.8654.7553.7055.5654.253,706,100
13 Mar 201753.1054.1353.1055.1753.873,961,700
10 Mar 201752.6953.1652.6854.2152.932,581,600
09 Mar 201752.6852.9252.1253.7552.482,444,800
08 Mar 201752.9953.3352.6853.9852.702,267,600
07 Mar 201752.9753.0852.5854.3053.023,265,100
06 Mar 201752.4453.2352.4154.3153.032,974,500
03 Mar 201752.2752.6451.8353.8452.573,150,500
02 Mar 201753.6053.6052.0553.6652.395,064,400
01 Mar 201753.3654.0253.1454.9653.667,705,900
28 Feb 201751.6652.1451.5552.9551.703,081,900
27 Feb 201750.9451.7350.6752.9151.663,463,400
24 Feb 201750.2950.9750.1452.1750.942,432,300
23 Feb 201750.8551.1250.4851.7750.552,412,700
22 Feb 201750.8150.9850.4751.9750.742,108,600
21 Feb 201750.9651.0650.6152.0450.812,277,700
17 Feb 201750.9251.1850.6252.0350.803,045,000
16 Feb 201751.8551.8550.9052.5151.274,684,300
15 Feb 201751.8551.9851.4853.0051.752,811,200
14 Feb 201752.5352.9851.5353.0651.813,362,700
13 Feb 201751.6052.0951.4153.1651.902,893,000
10 Feb 201752.0152.0551.4152.7451.492,378,400
09 Feb 201750.9152.0250.9152.9351.685,184,900
08 Feb 201750.5951.1350.4152.1450.912,913,100
07 Feb 201750.7150.7850.2951.9450.712,848,800
06 Feb 201750.9451.2150.6151.9850.752,458,500
03 Feb 201750.6751.0250.4951.8150.593,640,300
02 Feb 201750.5450.7250.3351.6950.473,946,000
*Close price adjusted for dividends and splits.
Loading more data...