Mail

LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	58.71	58.71	57.48	57.75	57.75	3,029,800
02 Jun 2023	57.25	59.70	56.49	58.94	58.94	7,341,100
01 Jun 2023	54.72	56.10	53.45	55.45	55.45	5,730,300
31 May 2023	54.97	55.23	53.99	55.13	55.13	6,259,200
30 May 2023	56.02	56.45	54.74	55.03	55.03	4,885,400
26 May 2023	55.88	56.74	55.52	56.35	56.35	3,047,400
25 May 2023	56.10	56.78	55.63	55.82	55.82	2,879,300
24 May 2023	54.87	56.27	54.78	55.90	55.90	3,865,700
23 May 2023	58.66	58.66	55.41	55.71	55.71	7,604,400
22 May 2023	60.65	61.15	59.40	59.49	59.49	2,390,400
19 May 2023	60.47	60.71	60.09	60.49	60.49	1,966,000
18 May 2023	59.72	60.88	59.59	60.64	60.64	2,622,000
17 May 2023	59.12	60.66	58.92	59.64	59.64	3,476,800
16 May 2023	59.74	59.79	58.29	58.41	58.41	3,351,600
15 May 2023	60.62	60.62	59.61	59.95	59.95	2,836,600
12 May 2023	60.82	61.42	59.58	60.12	60.12	2,956,300
11 May 2023	62.23	62.78	61.02	61.15	61.15	3,818,000
10 May 2023	62.57	63.51	61.43	62.52	62.52	5,601,200
09 May 2023	61.43	62.49	60.63	62.37	62.37	2,776,200
08 May 2023	61.72	62.37	61.44	62.20	62.20	2,505,600
05 May 2023	62.22	62.50	61.33	61.65	61.65	3,183,100
04 May 2023	61.47	62.10	60.81	61.70	61.70	3,328,300
03 May 2023	63.20	63.23	61.24	61.43	61.43	4,035,100
02 May 2023	64.40	64.48	63.06	63.63	63.63	3,602,300
01 May 2023	64.39	65.58	64.27	64.86	64.86	5,375,400
28 Apr 2023	61.75	64.04	61.63	63.85	63.85	4,684,000
27 Apr 2023	62.21	62.29	60.33	62.22	62.22	6,545,900
26 Apr 2023	62.97	63.31	61.66	61.80	61.80	3,583,400
25 Apr 2023	63.50	63.68	62.34	62.41	62.41	7,377,100
24 Apr 2023	63.05	63.96	62.71	63.95	63.95	8,802,900
21 Apr 2023	61.40	63.24	60.81	63.05	63.05	7,333,400
20 Apr 2023	62.14	63.49	61.00	61.53	61.53	15,784,400
19 Apr 2023	59.13	59.98	58.28	59.36	59.36	5,847,900
18 Apr 2023	58.75	60.08	58.45	59.35	59.35	3,720,100
17 Apr 2023	58.31	59.30	58.08	58.17	58.17	3,911,800
14 Apr 2023	57.21	58.34	57.14	58.25	58.25	3,327,600
13 Apr 2023	56.70	57.67	56.34	57.53	57.53	5,199,700
12 Apr 2023	56.54	56.93	55.62	55.88	55.88	3,447,200
11 Apr 2023	57.29	57.39	55.85	55.93	55.93	2,896,500
10 Apr 2023	56.75	57.48	56.65	57.02	57.02	2,476,200
06 Apr 2023	56.68	57.02	55.46	57.01	57.01	2,818,700
05 Apr 2023	57.73	57.73	56.02	56.55	56.55	2,436,500
04 Apr 2023	58.12	58.23	57.01	57.66	57.66	3,363,200
03 Apr 2023	59.61	60.30	58.33	58.72	58.72	5,731,200
31 Mar 2023	56.00	57.51	55.87	57.45	57.45	4,272,900
30 Mar 2023	55.42	55.55	54.61	55.54	55.54	3,475,400
29 Mar 2023	54.69	55.47	54.46	54.90	54.90	2,678,400
28 Mar 2023	54.69	55.15	53.97	54.58	54.58	2,408,100
27 Mar 2023	54.41	54.73	53.77	54.26	54.26	2,443,100
24 Mar 2023	54.11	54.46	53.42	54.35	54.35	3,291,500
23 Mar 2023	54.94	55.90	54.05	54.73	54.73	3,948,000
22 Mar 2023	55.49	55.74	54.42	54.44	54.44	3,427,100
21 Mar 2023	56.00	56.33	55.12	55.16	55.16	4,195,300
20 Mar 2023	54.57	55.97	54.53	54.96	54.96	3,717,800
17 Mar 2023	54.22	55.08	53.63	54.69	54.69	5,346,200
16 Mar 2023	52.94	54.67	52.32	54.47	54.47	4,079,500
15 Mar 2023	54.54	54.66	51.82	53.11	53.11	7,056,700
14 Mar 2023	56.46	56.79	55.54	55.88	55.88	5,208,300
13 Mar 2023	55.20	56.37	55.07	55.94	55.94	5,174,700
10 Mar 2023	56.03	57.19	54.76	56.21	56.21	6,097,000
09 Mar 2023	58.85	58.87	56.28	56.52	56.52	6,619,600
08 Mar 2023	59.00	59.35	58.56	59.05	59.05	2,300,400
07 Mar 2023	59.69	59.91	58.50	59.00	59.00	10,668,800
06 Mar 2023	60.55	60.66	59.58	59.94	59.94	5,275,200
03 Mar 2023	60.01	60.99	59.62	60.80	60.80	4,323,500
02 Mar 2023	58.27	60.33	58.27	60.17	60.17	5,877,500
01 Mar 2023	58.41	59.28	58.15	58.57	58.57	7,091,000
28 Feb 2023	56.06	57.55	56.06	57.47	57.47	4,929,200
27 Feb 2023	56.54	56.73	55.70	56.02	56.02	2,843,500
24 Feb 2023	55.59	56.35	55.28	56.15	56.15	2,495,800
23 Feb 2023	57.94	58.63	56.39	56.46	56.46	3,730,600
22 Feb 2023	56.19	57.61	56.04	57.35	57.35	3,272,600
21 Feb 2023	55.41	56.87	55.40	56.35	56.35	3,404,800
17 Feb 2023	56.25	56.54	55.75	56.02	56.02	4,244,700
16 Feb 2023	56.28	57.46	55.93	56.82	56.82	3,472,500
15 Feb 2023	56.90	57.17	56.35	56.55	56.55	3,132,500
14 Feb 2023	57.14	58.05	56.92	57.56	57.56	2,884,400
13 Feb 2023	57.19	58.18	57.02	57.52	57.52	3,624,000
10 Feb 2023	56.92	57.91	56.71	56.81	56.81	3,665,700
09 Feb 2023	59.11	60.30	57.42	57.52	57.52	4,708,700
08 Feb 2023	57.70	58.07	57.22	57.53	57.53	2,695,200
07 Feb 2023	57.87	58.37	56.83	58.04	58.04	3,958,600
06 Feb 2023	57.24	58.05	56.69	57.85	57.85	3,652,600
03 Feb 2023	57.25	58.47	56.91	58.08	58.08	3,953,800
02 Feb 2023	59.00	59.22	57.02	57.40	57.40	6,868,000
01 Feb 2023	59.65	60.34	57.49	58.92	58.92	7,091,100
31 Jan 2023	58.00	59.02	57.47	59.00	59.00	4,429,400
30 Jan 2023	57.86	58.00	57.22	57.88	57.88	6,678,400
27 Jan 2023	58.81	59.96	58.01	58.92	58.92	9,276,600
26 Jan 2023	57.22	58.89	55.79	58.37	58.37	22,729,100
25 Jan 2023	54.60	55.51	54.33	55.02	55.02	8,660,200
24 Jan 2023	54.98	55.54	54.57	55.47	55.47	4,352,200
23 Jan 2023	54.76	55.90	54.54	55.39	55.39	4,850,700
20 Jan 2023	54.30	54.95	54.18	54.57	54.57	5,011,900
19 Jan 2023	54.44	55.34	54.29	54.37	54.37	4,575,500
18 Jan 2023	54.61	55.00	54.09	54.38	54.38	4,326,900
17 Jan 2023	54.52	54.85	53.73	54.45	54.45	6,639,800
13 Jan 2023	53.00	55.04	52.96	54.97	54.97	4,685,500
12 Jan 2023	53.25	54.08	52.53	53.50	53.50	4,728,900
11 Jan 2023	52.83	53.53	52.50	53.24	53.24	4,043,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...