U.S. markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.77-1.45 (-3.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202147.0647.5345.7045.7745.7711,688,000
Jul 22, 202147.9648.0446.7747.2247.2213,375,000
Jul 21, 202148.2149.6348.0649.4249.427,526,500
Jul 20, 202147.1748.2046.7947.7847.786,829,700
Jul 19, 202146.2047.9546.1547.3447.347,003,300
Jul 16, 202149.7849.8447.7347.8247.826,457,500
Jul 15, 202149.6749.9349.0249.4449.444,632,300
Jul 14, 202150.6751.0749.9550.1250.123,634,200
Jul 13, 202150.6350.9550.1750.4950.494,049,200
Jul 12, 202150.6551.2550.4251.0251.023,537,700
Jul 09, 202150.7951.6750.5251.3351.334,396,300
Jul 08, 202150.0050.9749.5050.2550.256,516,700
Jul 07, 202152.0052.0050.2950.8550.855,005,100
Jul 06, 202153.0153.1351.4251.5351.534,222,000
Jul 02, 202153.1853.2552.5453.0753.074,179,500
Jul 01, 202152.8553.5752.7853.1353.135,309,300
Jun 30, 202151.9453.0051.8452.6952.699,403,600
Jun 29, 202151.5251.9651.0751.1851.184,348,200
Jun 28, 202152.2552.3951.0151.3751.376,763,500
Jun 25, 202152.0053.0551.8352.6852.6812,448,800
Jun 24, 202153.8353.8351.3551.9251.9217,191,600
Jun 23, 202153.5653.8752.9253.3753.377,196,800
Jun 22, 202154.0054.0753.4553.6053.606,349,400
Jun 21, 202153.4654.6752.8054.5754.574,590,700
Jun 18, 202153.4353.7052.9253.0053.007,739,400
Jun 17, 202154.7255.6054.1254.1454.146,224,600
Jun 16, 202154.5055.0553.8854.3754.374,043,000
Jun 15, 202154.1554.5653.7254.2954.297,104,300
Jun 14, 202155.6355.8054.1054.1554.155,826,400
Jun 11, 202155.3955.6554.8455.6355.632,849,400
Jun 10, 202154.9955.6054.5855.3955.396,563,500
Jun 09, 202156.0156.2554.9455.0955.096,659,400
Jun 08, 202156.8656.8955.4555.9255.926,738,400
Jun 07, 202156.2756.5355.9956.5256.523,869,100
Jun 04, 202157.2157.3055.9956.5256.525,762,300
Jun 03, 202158.3758.6356.7456.7656.766,163,100
Jun 02, 202159.5959.5958.3958.9258.925,142,300
Jun 01, 202158.5959.2858.0159.2059.205,923,400
May 28, 202158.3958.6257.4857.7557.755,644,400
May 27, 202159.1759.3558.3758.5658.564,680,000
May 26, 202158.0059.8457.8759.0159.016,644,300
May 25, 202158.0958.2557.1357.6757.674,459,400
May 24, 202158.0258.1457.1557.7457.745,311,100
May 21, 202158.3058.6757.6857.7257.725,027,700
May 20, 202156.2157.8256.1557.7657.768,089,400
May 19, 202155.4956.2055.2956.1356.134,466,300
May 18, 202157.0958.0556.6756.7156.714,224,400
May 17, 202156.9357.2055.5456.7656.765,001,800
May 14, 202156.0158.3255.5257.9057.907,256,800
May 13, 202155.1756.2554.6555.7655.7610,967,600
May 12, 202155.7356.8254.8554.9454.947,048,300
May 11, 202156.9457.1855.8056.2456.246,114,500
May 10, 202158.0458.7557.1057.1457.145,430,100
May 07, 202157.4358.3757.2557.7057.704,328,200
May 06, 202159.0859.1356.5557.2757.277,508,200
May 05, 202159.9960.3459.1059.4659.465,460,300
May 04, 202160.6060.8458.6659.3459.343,994,800
May 03, 202161.3261.8160.7261.0661.063,194,200
Apr 30, 202161.0061.3360.1461.2661.263,792,400
Apr 29, 202162.4062.8560.3561.1961.194,214,200
Apr 28, 202161.0061.9160.3461.7461.743,628,600
Apr 27, 202159.3061.1558.9360.7360.738,873,300
Apr 26, 202160.1460.7059.1459.3059.303,317,400
Apr 23, 202158.7059.9558.4159.7659.765,583,500
Apr 22, 202158.2760.0657.7558.3358.3312,097,900
Apr 21, 202159.6161.1958.7960.7660.765,542,300
Apr 20, 202160.3560.3558.1559.0459.045,960,000
Apr 19, 202161.2761.4360.3160.6260.623,050,300
Apr 16, 202161.7062.1760.8261.0061.004,704,600
Apr 15, 202161.4661.9160.9561.2961.292,550,600
Apr 14, 202161.0462.1260.8461.3161.313,587,100
Apr 13, 202160.7061.4159.7361.0061.003,954,800
Apr 12, 202161.7361.8861.1761.6161.612,716,200
Apr 09, 202162.0362.3061.2861.9461.943,232,200
Apr 08, 202162.2662.7661.7662.6062.602,298,100
Apr 07, 202163.6063.7761.7462.1362.133,937,300
Apr 06, 202162.8264.3362.6563.6163.614,249,600
Apr 05, 202162.7863.4862.5262.6062.603,094,700
Apr 01, 202161.2962.2360.9161.8561.853,918,400
Mar 31, 202161.2461.4060.2860.7660.764,271,500
Mar 30, 202159.9561.7259.7861.2261.223,613,700
Mar 29, 202160.6261.0959.2559.7259.723,392,800
Mar 26, 202161.0061.1759.3561.0061.003,665,000
Mar 25, 202158.4760.8057.7760.7260.724,241,100
Mar 24, 202159.7261.1859.1159.1659.164,988,600
Mar 23, 202161.8062.4959.0559.3559.358,803,400
Mar 22, 202163.5863.8762.5362.8762.874,208,800
Mar 19, 202164.5865.0263.7063.7463.746,630,800
Mar 18, 202165.9066.2164.5864.7764.773,274,200
Mar 17, 202164.3566.0064.3565.9365.933,344,800
Mar 16, 202166.2666.6264.4964.9764.974,153,900
Mar 15, 202164.1066.2263.8066.2066.207,511,300
Mar 12, 202162.9263.6162.3462.4562.453,901,300
Mar 11, 202162.4664.2961.8863.1663.164,634,400
Mar 10, 202162.1962.8461.5262.0262.024,994,800
Mar 09, 202163.5763.5961.9162.1262.126,268,000
Mar 08, 202163.0264.3962.2763.2663.265,308,300
Mar 05, 202162.7663.1859.1362.4462.4410,438,900
Mar 04, 202165.7566.1461.2062.3562.3510,263,500
Mar 03, 202166.2966.7764.6465.8265.8210,040,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...