LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201969.0469.6066.8168.2268.227,743,900
Apr 17, 201968.2268.2467.5267.9167.916,536,900
Apr 16, 201966.8068.2166.7068.1668.162,776,300
Apr 15, 201967.1967.3366.0166.5366.532,574,200
Apr 12, 201966.5067.1466.3866.8766.872,631,400
Apr 11, 201966.0166.2165.6466.0866.082,558,400
Apr 10, 201965.9366.2065.5665.8565.851,773,400
Apr 09, 201965.5265.6465.0765.5365.532,711,700
Apr 08, 201966.3166.4765.6066.0466.042,183,000
Apr 05, 201965.7365.9765.4065.9265.922,779,500
Apr 04, 201964.3365.6864.0165.6165.614,354,000
Apr 03, 201965.0066.0564.0464.1764.174,425,500
Apr 02, 201963.4364.9863.0864.8564.855,870,500
Apr 01, 201962.4563.4862.2863.3563.354,117,000
Mar 29, 201960.4961.1259.9360.9660.964,571,800
Mar 28, 201959.0360.5059.0360.3360.333,817,100
Mar 27, 201960.1060.2458.8959.0359.032,736,600
Mar 26, 201959.3560.3759.3560.1060.103,041,200
Mar 25, 201959.4359.9058.5659.2859.283,531,000
Mar 22, 201960.6460.8159.3259.5759.574,109,300
Mar 21, 201959.2061.2558.9061.2061.203,915,300
Mar 20, 201959.2359.5958.5859.1459.142,548,500
Mar 19, 201959.6959.9359.0159.3059.304,210,100
Mar 19, 20190.77 Dividend
Mar 18, 201960.0360.2259.3160.0859.313,512,000
Mar 15, 201959.9460.6459.4759.7658.992,941,200
Mar 14, 201959.3759.4258.2859.4258.663,396,600
Mar 13, 201959.4659.8659.1159.3458.582,254,600
Mar 12, 201960.4060.4159.0359.1658.403,351,000
Mar 11, 201960.3560.6159.8960.1559.382,383,700
Mar 08, 201959.1060.3459.0460.2459.472,459,100
Mar 07, 201960.3860.4459.2259.9959.223,768,100
Mar 06, 201960.0062.0360.0060.6659.884,859,400
Mar 05, 201959.9060.1059.5259.6158.852,045,500
Mar 04, 201960.4560.6559.2259.6658.903,908,100
Mar 01, 201961.9861.9860.2360.4059.633,619,700
Feb 28, 201961.1662.0560.9061.4360.643,968,300
Feb 27, 201961.7862.0060.9761.4360.643,242,000
Feb 26, 201961.0062.5660.9161.7860.993,733,800
Feb 25, 201962.0562.1561.0461.0760.293,367,800
Feb 22, 201961.7962.2361.1161.6160.822,137,000
Feb 21, 201961.3161.8260.7761.5160.722,575,200
Feb 20, 201961.1861.8360.3361.3560.564,959,100
Feb 19, 201960.5761.8460.5761.1560.374,914,800
Feb 15, 201959.5060.4058.7860.3159.542,742,700
Feb 14, 201959.4359.8057.4659.3758.615,207,300
Feb 13, 201960.6260.9660.0260.3759.602,177,500
Feb 12, 201960.0061.0959.8560.1359.362,796,500
Feb 11, 201959.5259.9558.7259.6058.842,631,500
Feb 08, 201959.0459.7958.4259.0158.252,328,600
Feb 07, 201960.3960.7059.0559.4558.693,765,000
Feb 06, 201959.7561.2159.7560.8660.083,979,100
Feb 05, 201959.1159.7059.0159.6558.892,307,700
Feb 04, 201959.8059.9658.8359.1058.341,738,300
Feb 01, 201958.3459.9458.3459.8959.123,816,700
Jan 31, 201959.5459.6558.0958.3657.615,201,600
Jan 30, 201956.9859.1456.6459.0158.255,517,300
Jan 29, 201956.3056.8656.1356.2755.552,070,300
Jan 28, 201956.3957.3955.8156.2655.542,881,400
Jan 25, 201956.9057.5056.3656.9556.224,404,800
Jan 24, 201955.6357.6455.2556.3755.657,920,500
Jan 23, 201957.3557.6656.7857.2956.566,251,300
Jan 22, 201957.4857.5055.8257.0556.326,412,700
Jan 18, 201957.6058.2156.4757.7056.968,034,100
Jan 17, 201956.3357.4255.9857.0556.323,944,800
Jan 16, 201956.8257.8956.6156.7856.052,595,200
Jan 15, 201956.2256.8555.8356.6055.874,092,300
Jan 14, 201956.1056.1055.0855.8155.092,868,600
Jan 11, 201956.4857.0555.5356.9656.232,288,600
Jan 10, 201956.4657.5056.0156.7356.003,087,200
Jan 09, 201956.8857.6456.6956.9256.194,145,500
Jan 08, 201956.0456.7355.3756.5855.853,856,700
Jan 07, 201955.2456.0654.0855.4754.763,223,900
Jan 04, 201953.6555.3553.5055.1754.464,072,000
Jan 03, 201953.5253.8852.0652.2251.554,239,500
Jan 02, 201950.9754.7250.8954.1653.474,282,700
Dec 31, 201851.3352.1950.9852.0551.384,322,000
Dec 28, 201851.2052.0050.3650.8850.233,072,100
Dec 27, 201850.6051.2349.0951.1450.483,074,400
Dec 26, 201848.7251.5548.0251.4550.793,844,800
Dec 24, 201847.8949.3547.3948.4447.822,384,600
Dec 21, 201850.3951.0248.1848.5147.896,817,200
Dec 20, 201850.5751.6449.3950.3449.695,337,600
Dec 19, 201853.2553.4350.6451.2250.568,284,200
Dec 18, 201853.0153.8052.0252.9652.285,689,900
Dec 17, 201853.6454.3351.9052.6151.944,086,900
Dec 17, 20180.75 Dividend
Dec 14, 201854.2956.0554.1454.8453.404,810,800
Dec 13, 201856.2056.4954.5955.1053.654,999,500
Dec 12, 201855.2356.3254.6555.4353.974,707,100
Dec 11, 201854.8856.4854.0654.2452.814,943,700
Dec 10, 201853.8754.7952.7353.4652.053,868,100
Dec 07, 201855.1456.2053.1253.3451.946,664,500
Dec 06, 201854.1255.7252.8055.6954.225,472,300
Dec 04, 201857.8057.9555.1555.5754.115,183,700
Dec 03, 201858.1459.2157.6958.3456.809,973,200
Nov 30, 201854.2155.1353.7854.9453.494,988,700
Nov 29, 201854.7655.1453.5754.4753.043,813,600
Nov 28, 201854.8555.3753.3055.1553.704,227,900
Nov 27, 201853.8354.4252.9054.1152.695,064,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...