Mail

LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	49.97	50.33	48.85	49.93	49.93	6,796,000
May 22, 2020	47.66	48.00	46.50	46.90	46.90	6,455,700
May 21, 2020	50.38	50.48	48.32	48.57	48.57	6,378,500
May 20, 2020	49.70	50.36	48.79	50.17	50.17	6,946,200
May 19, 2020	48.50	49.70	47.32	48.25	48.25	5,936,000
May 18, 2020	48.11	48.66	47.29	48.39	48.39	7,808,900
May 15, 2020	45.07	45.86	44.73	44.76	44.76	5,007,800
May 14, 2020	43.08	46.05	42.43	45.68	45.68	8,124,300
May 13, 2020	46.00	46.19	43.98	44.42	44.42	6,694,500
May 12, 2020	48.71	48.79	45.92	45.96	45.96	6,918,000
May 11, 2020	50.36	50.49	48.41	48.50	48.50	5,404,000
May 08, 2020	48.69	51.06	48.05	50.94	50.94	7,311,200
May 07, 2020	47.13	48.35	46.66	47.37	47.37	5,667,300
May 06, 2020	46.97	47.44	46.24	46.44	46.44	5,232,300
May 05, 2020	46.63	46.75	45.23	46.39	46.39	5,096,100
May 04, 2020	44.00	45.73	43.50	45.45	45.45	4,861,700
May 01, 2020	46.09	46.54	45.00	45.61	45.61	5,476,300
Apr 30, 2020	47.45	49.34	46.86	48.02	48.02	8,066,800
Apr 29, 2020	48.63	49.82	47.66	48.89	48.89	13,085,800
Apr 28, 2020	48.55	49.99	44.58	46.58	46.58	17,592,900
Apr 27, 2020	44.68	48.47	44.06	46.38	46.38	16,024,200
Apr 24, 2020	46.05	46.37	43.29	43.78	43.78	15,676,600
Apr 23, 2020	45.17	46.49	43.86	45.96	45.96	19,525,700
Apr 22, 2020	41.64	41.87	40.31	41.03	41.03	19,895,600
Apr 21, 2020	43.12	43.12	40.42	40.69	40.69	15,101,300
Apr 20, 2020	45.95	46.10	43.07	43.13	43.13	11,410,300
Apr 17, 2020	47.50	48.19	46.21	47.01	47.01	10,000,100
Apr 16, 2020	47.17	47.58	44.55	45.90	45.90	7,540,900
Apr 15, 2020	46.01	48.00	45.65	47.10	47.10	6,095,200
Apr 14, 2020	47.59	48.25	46.09	48.13	48.13	5,202,000
Apr 13, 2020	47.59	47.63	45.51	46.49	46.49	4,790,700
Apr 09, 2020	48.41	49.89	46.15	47.86	47.86	7,266,000
Apr 08, 2020	43.74	47.52	43.18	46.55	46.55	7,634,800
Apr 07, 2020	43.64	44.75	42.18	42.70	42.70	8,789,800
Apr 06, 2020	40.56	41.42	39.73	40.70	40.70	7,713,800
Apr 03, 2020	40.25	40.49	36.80	37.92	37.92	8,805,500
Apr 02, 2020	39.90	41.31	39.63	40.27	40.27	6,400,200
Apr 01, 2020	40.32	41.20	39.67	40.30	40.30	7,348,900
Mar 31, 2020	43.44	43.93	41.80	42.47	42.47	5,226,500
Mar 30, 2020	41.75	44.73	41.25	43.49	43.49	7,415,000
Mar 27, 2020	45.55	46.20	42.00	42.10	42.10	11,598,500
Mar 26, 2020	48.58	52.93	46.51	48.36	48.36	10,423,600
Mar 25, 2020	46.85	51.67	44.77	47.35	47.35	10,707,200
Mar 24, 2020	46.45	47.82	44.25	44.84	44.84	8,884,100
Mar 23, 2020	43.51	45.33	41.61	43.45	43.45	8,152,100
Mar 20, 2020	42.15	47.00	41.79	43.31	43.31	12,859,300
Mar 19, 2020	36.75	44.67	33.86	40.36	40.36	11,399,000
Mar 18, 2020	36.74	40.10	33.30	37.68	37.68	14,302,400
Mar 17, 2020	40.76	43.29	35.92	40.86	40.86	12,774,700
Mar 17, 2020	0.79 Dividend
Mar 16, 2020	40.52	45.10	39.20	40.39	39.60	12,380,000
Mar 13, 2020	48.02	49.10	42.87	49.01	48.05	12,515,900
Mar 12, 2020	42.40	46.59	39.06	44.15	43.29	13,388,200
Mar 11, 2020	51.78	51.78	48.22	48.63	47.68	9,930,800
Mar 10, 2020	51.82	53.51	49.58	53.38	52.34	6,690,500
Mar 09, 2020	51.01	52.84	49.00	49.66	48.69	6,998,200
Mar 06, 2020	53.00	56.09	52.54	54.86	53.79	10,002,600
Mar 05, 2020	55.60	56.71	54.57	54.94	53.87	7,765,200
Mar 04, 2020	56.77	57.84	55.47	57.25	56.13	6,957,900
Mar 03, 2020	58.60	59.52	55.48	55.90	54.81	6,564,400
Mar 02, 2020	58.90	58.90	56.60	58.26	57.12	6,246,600
Feb 28, 2020	56.82	58.80	56.62	58.31	57.17	6,558,300
Feb 27, 2020	57.72	61.01	56.28	58.43	57.29	8,874,500
Feb 26, 2020	60.56	61.26	58.44	59.16	58.00	7,137,400
Feb 25, 2020	63.04	63.27	59.51	60.16	58.98	6,769,600
Feb 24, 2020	62.44	63.44	62.18	62.21	60.99	5,799,300
Feb 21, 2020	66.80	66.98	65.56	65.60	64.32	5,222,700
Feb 20, 2020	68.48	68.53	66.71	67.44	66.12	4,068,400
Feb 19, 2020	68.44	69.93	68.26	69.10	67.75	3,183,600
Feb 18, 2020	68.24	68.85	67.16	68.16	66.83	3,797,800
Feb 14, 2020	69.00	69.20	67.98	68.07	66.74	3,813,700
Feb 13, 2020	70.41	70.55	69.17	69.31	67.95	3,572,200
Feb 12, 2020	69.91	71.38	69.66	71.13	69.74	5,839,000
Feb 11, 2020	68.63	69.54	67.91	68.85	67.50	3,078,800
Feb 10, 2020	66.09	68.25	66.09	68.16	66.83	3,569,300
Feb 07, 2020	67.70	68.00	66.51	66.80	65.49	6,581,900
Feb 06, 2020	68.40	69.60	68.33	69.47	68.11	5,556,800
Feb 05, 2020	69.06	69.37	67.49	67.89	66.56	5,040,700
Feb 04, 2020	67.05	69.08	66.86	67.84	66.51	5,983,500
Feb 03, 2020	66.11	67.56	65.93	66.56	65.26	6,054,900
Jan 31, 2020	65.60	65.61	64.48	65.31	64.03	6,778,700
Jan 30, 2020	63.57	66.34	63.51	66.20	64.91	8,015,300
Jan 29, 2020	65.00	65.37	63.90	64.70	63.43	5,874,900
Jan 28, 2020	64.17	64.59	63.13	64.41	63.15	4,731,500
Jan 27, 2020	62.72	64.33	61.08	63.27	62.03	12,594,300
Jan 24, 2020	69.26	69.26	66.97	67.85	66.52	5,362,700
Jan 23, 2020	67.68	69.65	67.47	69.45	68.09	7,292,600
Jan 22, 2020	70.60	70.73	69.19	69.45	68.09	4,340,000
Jan 21, 2020	69.52	71.34	68.85	70.06	68.69	10,307,100
Jan 17, 2020	73.51	74.29	73.51	74.06	72.61	3,296,000
Jan 16, 2020	73.11	73.41	72.81	73.40	71.96	3,605,300
Jan 15, 2020	73.50	73.53	72.40	72.77	71.35	2,602,600
Jan 14, 2020	72.41	73.49	72.23	73.36	71.93	3,693,000
Jan 13, 2020	71.24	72.40	71.05	72.16	70.75	2,563,000
Jan 10, 2020	71.72	71.94	70.76	70.91	69.52	2,217,100
Jan 09, 2020	71.51	71.72	71.03	71.52	70.12	3,011,300
Jan 08, 2020	70.00	71.30	69.89	70.80	69.42	3,455,300
Jan 07, 2020	69.55	70.20	69.50	70.16	68.79	2,262,800
Jan 06, 2020	69.18	70.12	69.04	70.09	68.72	2,922,500
Jan 03, 2020	69.62	70.15	69.39	69.72	68.36	2,822,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...