Advertisement
U.S. markets close in 1 minute
Advertisement

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
46.09+0.75 (+1.65%)
As of 03:59PM EST. Market open.
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202345.5046.4945.2546.0946.0916,294,073
Nov 29, 202345.9746.5245.0245.3445.3428,332,500
Nov 28, 202348.5448.5847.6047.6647.665,394,200
Nov 27, 202348.6748.7748.1748.5648.564,237,700
Nov 24, 202349.2349.2348.7548.9248.922,280,300
Nov 22, 202349.7149.9649.1449.2849.282,286,100
Nov 21, 202348.8149.6548.8149.4449.442,286,900
Nov 20, 202349.1349.5848.6149.2849.283,676,000
Nov 17, 202349.5249.6748.9649.0849.083,427,900
Nov 16, 202349.1449.6548.9349.1249.124,292,400
Nov 15, 202349.6550.4649.0849.2849.284,181,500
Nov 14, 202348.4749.5548.2349.4749.474,220,700
Nov 13, 202347.3647.7146.9847.6147.613,095,600
Nov 10, 202347.0247.8246.4047.7547.754,297,300
Nov 09, 202348.4548.6047.7747.8947.892,671,400
Nov 08, 202348.3948.8548.1148.1348.132,699,300
Nov 07, 202348.6748.7848.1648.3048.303,452,000
Nov 06, 202348.8849.7048.6649.1949.193,893,400
Nov 06, 20230.2 Dividend
Nov 03, 202349.1449.5448.7548.8448.643,761,500
Nov 02, 202347.4948.8647.4348.6948.494,439,200
Nov 01, 202347.4447.8446.2146.7346.545,027,100
Oct 31, 202347.4947.8047.1047.4647.274,633,700
Oct 30, 202347.6448.0547.4347.8247.624,232,900
Oct 27, 202348.0048.1847.0047.0446.854,813,700
Oct 26, 202347.2547.8646.8447.5347.345,911,700
Oct 25, 202347.2848.2747.0647.2047.015,093,700
Oct 24, 202346.8447.9846.8047.6447.445,552,200
Oct 23, 202345.0547.0544.8446.4546.265,844,200
Oct 20, 202346.0646.4045.2945.3245.134,003,200
Oct 19, 202346.1346.9145.2645.8845.6910,660,700
Oct 18, 202345.0445.3044.2144.6044.424,884,500
Oct 17, 202345.0745.8745.0645.3245.133,860,000
Oct 16, 202345.1045.7144.5845.3945.203,669,200
Oct 13, 202345.7145.8944.5144.7944.613,441,800
Oct 12, 202346.5346.6545.4845.9545.764,045,300
Oct 11, 202346.3646.7846.1146.5246.333,328,700
Oct 10, 202345.9846.9945.9346.3246.134,028,600
Oct 09, 202346.0146.1944.3545.7245.534,112,400
Oct 06, 202344.1546.0044.1145.5345.345,111,100
Oct 05, 202344.1744.5843.7744.1043.925,340,900
Oct 04, 202344.6745.0343.8544.2244.044,087,300
Oct 03, 202345.0745.8244.6644.7344.554,189,500
Oct 02, 202345.5646.1045.3745.7045.514,593,500
Sep 29, 202346.5047.2545.7445.8445.654,561,500
Sep 28, 202345.7745.8745.1245.5545.364,216,600
Sep 27, 202345.5046.1744.9346.1645.975,406,100
Sep 26, 202345.0745.7745.0545.2845.094,030,800
Sep 25, 202344.8145.5444.3845.3445.154,652,300
Sep 22, 202346.4246.9445.2545.7945.607,276,300
Sep 21, 202346.4646.9045.7345.8445.659,086,300
Sep 20, 202348.8949.0347.8747.9147.713,661,000
Sep 19, 202348.8149.2148.1448.6348.433,407,400
Sep 18, 202348.7449.4248.5649.1148.913,218,500
Sep 15, 202348.9549.4248.5648.7448.545,163,200
Sep 14, 202349.5649.8748.8348.9348.735,311,900
Sep 13, 202348.7449.2748.6348.8548.653,754,200
Sep 12, 202348.7549.5648.6848.9948.795,199,100
Sep 11, 202349.3649.4948.5048.8748.675,252,700
Sep 08, 202349.7250.1048.4348.8748.679,344,000
Sep 07, 202351.7251.9949.3549.7849.5811,904,200
Sep 06, 202352.4252.5651.9652.4352.224,269,600
Sep 05, 202354.1354.3852.4552.6152.395,064,400
Sep 01, 202355.3855.4154.4954.9354.713,595,300
Aug 31, 202355.0955.7354.8554.8654.644,691,900
Aug 30, 202354.3655.2254.2354.9154.692,972,800
Aug 29, 202353.9854.7553.9054.5854.362,629,600
Aug 28, 202353.0053.9852.9753.8253.603,979,000
Aug 25, 202353.4853.5452.3952.6252.406,539,500
Aug 24, 202353.7854.3853.3653.3753.153,243,600
Aug 23, 202353.3454.4053.0353.9853.762,229,100
Aug 22, 202353.4253.6752.7853.4453.222,623,200
Aug 21, 202353.4153.4852.7853.0052.782,773,800
Aug 18, 202352.8053.7252.4653.3453.123,210,000
Aug 17, 202353.8354.2153.1253.4853.263,824,300
Aug 16, 202354.2854.7553.5953.6353.413,013,300
Aug 15, 202355.2955.3954.5854.6454.424,004,400
Aug 14, 202355.6656.2655.4055.8055.573,311,000
Aug 11, 202356.8156.9055.4756.4156.183,942,600
Aug 10, 202357.4658.4057.3057.4057.162,208,500
Aug 09, 202357.8458.5356.7756.8556.623,072,400
Aug 08, 202357.5057.8056.9257.5257.282,794,900
Aug 07, 202358.1458.3657.3258.1457.901,971,600
Aug 07, 20230.2 Dividend
Aug 04, 202358.5658.6857.6957.9457.502,883,600
Aug 03, 202357.6758.3757.2558.0757.633,588,800
Aug 02, 202358.3958.9157.5658.0557.612,836,000
Aug 01, 202359.1060.4758.9459.2358.783,081,900
Jul 31, 202359.2259.8958.5259.8159.365,126,900
Jul 28, 202359.2059.6058.6959.2258.772,766,700
Jul 27, 202359.4559.4958.1358.3357.894,073,700
Jul 26, 202357.3358.7557.2658.5758.133,764,000
Jul 25, 202356.6057.5056.3457.3556.923,351,600
Jul 24, 202356.0857.5556.0056.5356.104,469,400
Jul 21, 202356.5958.0155.5555.9755.555,892,900
Jul 20, 202357.2158.7356.4056.4456.019,916,800
Jul 19, 202360.2760.2958.6959.6659.217,511,100
Jul 18, 202359.3160.3459.3160.0059.553,897,300
Jul 17, 202360.2660.5258.9859.4058.954,261,900
Jul 14, 202361.0261.2360.2660.9460.483,030,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...