Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

56.71-0.05 (-0.09%)

At close: 4:00PM EDT

56.51 -0.20 (-0.35%)
After hours: 4:54PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2021	57.09	58.04	56.67	56.71	56.71	3,416,951
May 17, 2021	56.93	57.20	55.54	56.76	56.76	4,991,700
May 14, 2021	56.01	58.32	55.52	57.90	57.90	7,246,300
May 13, 2021	55.17	56.25	54.65	55.76	55.76	10,967,600
May 12, 2021	55.73	56.82	54.85	54.94	54.94	7,048,300
May 11, 2021	56.94	57.18	55.80	56.24	56.24	6,114,500
May 10, 2021	58.04	58.75	57.10	57.14	57.14	5,430,100
May 07, 2021	57.43	58.37	57.25	57.70	57.70	4,327,500
May 06, 2021	59.08	59.13	56.55	57.27	57.27	7,508,200
May 05, 2021	59.99	60.34	59.42	59.46	59.46	4,057,200
May 04, 2021	60.60	60.84	58.66	59.34	59.34	3,994,800
May 03, 2021	61.32	61.81	60.72	61.06	61.06	3,194,200
Apr 30, 2021	61.00	61.33	60.14	61.26	61.26	3,792,400
Apr 29, 2021	62.40	62.85	60.35	61.19	61.19	4,214,200
Apr 28, 2021	61.00	61.91	60.34	61.74	61.74	3,628,600
Apr 27, 2021	59.30	61.15	58.93	60.73	60.73	8,873,300
Apr 26, 2021	60.14	60.70	59.14	59.30	59.30	3,317,400
Apr 23, 2021	58.70	59.95	58.41	59.76	59.76	5,583,500
Apr 22, 2021	58.27	60.06	57.75	58.33	58.33	12,097,900
Apr 21, 2021	59.61	61.19	58.79	60.76	60.76	5,542,300
Apr 20, 2021	60.35	60.35	58.15	59.04	59.04	5,960,000
Apr 19, 2021	61.27	61.43	60.31	60.62	60.62	3,050,300
Apr 16, 2021	61.70	62.17	60.82	61.00	61.00	4,127,000
Apr 15, 2021	61.46	61.91	60.95	61.29	61.29	2,550,600
Apr 14, 2021	61.04	62.12	60.84	61.31	61.31	3,587,100
Apr 13, 2021	60.70	61.41	59.73	61.00	61.00	3,954,800
Apr 12, 2021	61.73	61.88	61.17	61.61	61.61	2,716,200
Apr 09, 2021	62.03	62.30	61.28	61.94	61.94	3,230,100
Apr 08, 2021	62.26	62.76	61.76	62.60	62.60	2,298,100
Apr 07, 2021	63.60	63.77	61.74	62.13	62.13	3,937,300
Apr 06, 2021	62.82	64.33	62.65	63.61	63.61	4,249,600
Apr 05, 2021	62.78	63.48	62.52	62.60	62.60	3,094,700
Apr 01, 2021	61.29	62.23	60.91	61.85	61.85	3,918,400
Mar 31, 2021	61.24	61.40	60.28	60.76	60.76	4,271,500
Mar 30, 2021	59.95	61.72	59.78	61.22	61.22	3,613,700
Mar 29, 2021	60.62	61.09	59.25	59.72	59.72	3,392,800
Mar 26, 2021	61.00	61.17	59.35	61.00	61.00	3,662,800
Mar 25, 2021	58.47	60.80	57.77	60.72	60.72	4,241,100
Mar 24, 2021	59.72	61.18	59.11	59.16	59.16	4,988,600
Mar 23, 2021	61.80	62.49	59.05	59.35	59.35	8,803,400
Mar 22, 2021	63.58	63.87	62.53	62.87	62.87	4,208,800
Mar 19, 2021	64.58	65.02	63.70	63.74	63.74	6,572,300
Mar 18, 2021	65.90	66.21	64.58	64.77	64.77	3,274,200
Mar 17, 2021	64.35	66.00	64.35	65.93	65.93	3,119,500
Mar 16, 2021	66.26	66.62	64.49	64.97	64.97	4,108,000
Mar 15, 2021	64.10	66.22	63.80	66.20	66.20	7,511,300
Mar 12, 2021	62.92	63.61	62.34	62.45	62.45	3,898,500
Mar 11, 2021	62.46	64.29	61.88	63.16	63.16	4,632,800
Mar 10, 2021	62.19	62.84	61.52	62.02	62.02	4,993,600
Mar 09, 2021	63.57	63.59	61.91	62.12	62.12	6,267,200
Mar 08, 2021	63.02	64.39	62.27	63.26	63.26	5,307,700
Mar 05, 2021	62.76	63.18	59.13	62.44	62.44	10,437,900
Mar 04, 2021	65.75	66.14	61.20	62.35	62.35	10,245,800
Mar 03, 2021	66.29	66.77	64.64	65.82	65.82	10,033,400
Mar 02, 2021	63.09	65.20	63.05	64.95	64.95	6,498,100
Mar 01, 2021	64.49	64.49	62.74	63.05	63.05	4,359,700
Feb 26, 2021	62.51	63.50	61.53	62.60	62.60	5,716,000
Feb 25, 2021	64.73	65.15	62.16	62.55	62.55	6,352,700
Feb 24, 2021	64.50	64.99	63.39	64.81	64.81	7,553,000
Feb 23, 2021	64.25	64.94	60.86	64.38	64.38	15,069,400
Feb 22, 2021	61.18	63.56	60.87	61.74	61.74	11,614,700
Feb 19, 2021	58.46	60.58	58.41	60.18	60.18	8,656,000
Feb 18, 2021	57.69	58.59	56.79	58.24	58.24	6,577,300
Feb 17, 2021	57.13	59.00	56.65	57.99	57.99	5,930,100
Feb 16, 2021	56.66	57.69	55.87	57.46	57.46	7,314,800
Feb 12, 2021	54.45	56.28	54.22	56.02	56.02	4,995,000
Feb 11, 2021	55.45	55.82	54.55	55.00	55.00	4,049,900
Feb 10, 2021	54.60	56.28	54.54	55.51	55.51	6,111,900
Feb 09, 2021	55.25	55.25	54.11	54.40	54.40	7,426,600
Feb 08, 2021	55.45	55.58	54.03	55.30	55.30	8,163,600
Feb 05, 2021	55.20	56.62	54.72	55.57	55.57	13,006,700
Feb 04, 2021	54.07	54.30	52.36	52.95	52.95	6,613,300
Feb 03, 2021	52.27	54.34	52.03	53.80	53.80	13,358,800
Feb 02, 2021	49.75	52.69	49.42	52.16	52.16	10,098,200
Feb 01, 2021	49.00	49.99	48.50	49.07	49.07	8,370,900
Jan 29, 2021	49.01	49.34	47.44	48.09	48.09	11,105,300
Jan 28, 2021	49.18	50.65	47.81	49.08	49.08	14,898,200
Jan 27, 2021	51.59	51.99	47.50	49.04	49.04	14,922,100
Jan 26, 2021	52.98	53.59	52.39	52.42	52.42	6,812,700
Jan 25, 2021	53.52	53.52	51.62	52.98	52.98	9,109,100
Jan 22, 2021	54.49	54.75	53.52	54.18	54.18	4,991,400
Jan 21, 2021	54.25	55.88	54.13	55.38	55.38	5,026,900
Jan 20, 2021	54.62	55.36	54.09	54.43	54.43	5,891,400
Jan 19, 2021	53.90	54.71	52.33	54.45	54.45	8,101,400
Jan 15, 2021	55.37	55.73	53.33	53.44	53.44	9,520,100
Jan 14, 2021	55.80	56.17	54.12	55.68	55.68	7,756,600
Jan 13, 2021	56.33	56.55	54.08	55.30	55.30	8,334,700
Jan 12, 2021	56.90	57.25	55.75	56.62	56.62	5,035,100
Jan 11, 2021	56.88	57.00	56.06	56.41	56.41	5,148,100
Jan 08, 2021	58.28	59.79	57.01	57.92	57.92	6,859,900
Jan 07, 2021	58.50	58.93	57.63	58.15	58.15	4,685,700
Jan 06, 2021	59.05	60.25	57.98	58.54	58.54	4,055,100
Jan 05, 2021	57.79	59.69	57.72	59.44	59.44	2,879,200
Jan 04, 2021	59.80	60.29	57.32	57.95	57.95	10,089,600
Dec 31, 2020	58.86	59.90	58.32	59.60	59.60	3,255,500
Dec 30, 2020	58.40	59.39	58.13	58.74	58.74	2,179,400
Dec 29, 2020	59.35	59.63	58.07	58.11	58.11	3,076,800
Dec 28, 2020	58.05	59.05	57.36	58.98	58.98	3,956,400
Dec 24, 2020	57.22	57.49	56.71	57.01	57.01	898,100
Dec 23, 2020	56.29	57.70	56.29	57.19	57.19	2,071,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,127.83-35.46(-0.85%)

Dow 3034,060.66-267.13(-0.78%)

Nasdaq13,303.64-75.41(-0.56%)

Las Vegas Sands Corp. (LVS)

S&P 500
4,127.83
-35.46(-0.85%)

Dow 30
34,060.66
-267.13(-0.78%)

Nasdaq
13,303.64
-75.41(-0.56%)