LVS Historical Prices | Las Vegas Sands Corp. Common St Stock

Dow

0.08% Nasdaq

0.11%

Las Vegas Sands Corp. (LVS)

-NYSE

57.80 0.88(1.50%) 4:00PM EDT|After Hours : 57.71 0.09 (0.16%) 6:50PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	57.34	58.00	56.49	57.80	7,137,300	57.80
May 22, 2013	59.55	60.54	58.29	58.68	6,194,700	58.68
May 21, 2013	58.83	59.66	58.73	59.48	4,145,700	59.48
May 20, 2013	58.71	59.26	58.59	58.93	4,129,000	58.93
May 17, 2013	58.26	58.75	58.24	58.64	3,864,700	58.64
May 16, 2013	58.17	59.12	57.92	57.96	4,212,800	57.96
May 15, 2013	59.29	59.50	58.20	58.43	4,767,600	58.43
May 14, 2013	58.90	59.97	58.61	59.49	6,758,800	59.49
May 13, 2013	58.25	58.80	57.82	58.70	4,944,100	58.70
May 10, 2013	57.00	58.23	57.00	58.22	4,257,000	58.22
May 9, 2013	56.67	57.50	56.46	57.01	4,227,000	57.01
May 8, 2013	56.83	57.17	56.41	57.01	3,435,500	57.01
May 7, 2013	56.86	57.00	56.12	56.77	2,994,700	56.77
May 6, 2013	57.16	57.49	56.67	56.72	3,783,300	56.72
May 3, 2013	57.68	57.74	56.90	57.11	5,337,800	57.11
May 2, 2013	57.30	57.88	55.92	56.97	9,819,400	56.97
May 1, 2013	56.12	56.84	55.89	56.25	6,781,800	56.25
Apr 30, 2013	55.63	56.55	55.62	56.25	5,054,800	56.25
Apr 29, 2013	55.77	56.02	54.21	55.67	6,553,400	55.67
Apr 26, 2013	56.12	56.71	55.80	56.17	4,987,300	56.17
Apr 25, 2013	55.32	57.11	55.32	57.10	8,724,700	57.10
Apr 24, 2013	54.08	55.18	54.08	54.82	5,229,800	54.82
Apr 23, 2013	53.81	54.15	53.22	53.84	3,458,400	53.84
Apr 22, 2013	53.44	53.54	52.89	53.41	4,257,500	53.41
Apr 19, 2013	52.30	53.11	52.15	53.06	4,490,000	53.06
Apr 18, 2013	53.01	53.17	51.45	51.96	7,042,400	51.96
Apr 17, 2013	53.88	53.98	52.37	52.87	6,108,100	52.87
Apr 16, 2013	54.19	54.86	54.15	54.44	4,285,000	54.44
Apr 15, 2013	55.40	55.82	53.24	53.55	7,886,100	53.55
Apr 12, 2013	54.87	56.15	54.56	55.99	5,208,300	55.99
Apr 11, 2013	55.60	55.76	54.75	54.97	4,345,500	54.97
Apr 10, 2013	55.20	55.70	55.01	55.50	3,699,600	55.50
Apr 9, 2013	54.66	55.24	54.24	54.85	4,449,900	54.85
Apr 8, 2013	52.93	54.66	52.86	54.59	7,437,600	54.59
Apr 5, 2013	52.36	52.80	50.96	52.72	7,548,300	52.72
Apr 4, 2013	53.73	53.77	52.80	53.49	4,330,600	53.49
Apr 3, 2013	54.96	55.00	53.10	53.79	6,631,600	53.79
Apr 2, 2013	55.79	55.91	54.41	55.00	4,891,000	55.00
Apr 1, 2013	56.35	56.70	55.21	55.36	3,792,500	55.36
Mar 28, 2013	56.49	56.75	55.93	56.35	3,920,700	56.35
Mar 27, 2013	56.15	56.44	55.70	56.32	4,370,700	56.32
Mar 26, 2013	55.30	56.83	54.98	56.56	8,934,700	56.56
Mar 25, 2013	54.41	55.79	54.25	54.52	7,020,500	54.52
Mar 22, 2013	54.09	54.28	53.65	53.84	3,227,500	53.84
Mar 21, 2013	54.17	54.95	53.79	53.81	4,428,700	53.81
Mar 20, 2013	53.06	55.10	53.05	54.32	9,038,400	54.32
Mar 19, 2013	53.41	53.62	52.23	52.76	5,435,700	52.76
Mar 19, 2013	0.35 Dividend
Mar 18, 2013	52.67	53.95	52.26	53.49	4,615,700	53.14
Mar 15, 2013	53.20	53.59	52.80	53.59	4,169,100	53.24
Mar 14, 2013	53.23	53.68	52.90	53.32	3,435,600	52.97
Mar 13, 2013	52.98	53.44	52.28	53.17	5,454,100	52.82
Mar 12, 2013	52.85	53.17	52.19	52.74	3,674,400	52.39
Mar 11, 2013	52.78	53.98	52.59	52.85	8,109,200	52.50
Mar 8, 2013	52.57	52.74	51.93	52.34	4,183,400	52.00
Mar 7, 2013	52.08	52.57	51.60	52.46	4,561,200	52.12
Mar 6, 2013	51.17	52.34	50.83	52.00	6,614,800	51.66
Mar 5, 2013	51.56	51.88	50.41	50.69	5,117,600	50.36
Mar 4, 2013	50.20	51.30	49.83	51.30	7,179,000	50.96
Mar 1, 2013	51.28	51.90	50.72	51.31	4,937,700	50.97
Feb 28, 2013	51.07	52.63	51.03	51.49	7,683,700	51.15
Feb 27, 2013	50.46	51.37	50.42	50.97	5,092,100	50.64
Feb 26, 2013	50.83	50.95	49.14	50.33	7,426,300	50.00
Feb 25, 2013	51.90	53.15	50.38	50.41	9,580,000	50.08
Feb 22, 2013	49.60	50.87	49.48	50.73	10,222,200	50.40
Feb 21, 2013	49.33	49.33	48.29	49.10	10,965,800	48.78
Feb 20, 2013	51.62	51.65	49.70	49.88	8,738,000	49.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LVS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Las Vegas Sands Corp. (LVS)