Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.67

+0.98

(+2.60%)

At close: 04:00PM EDT

38.67

0.00

(0.00%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	37.33	38.69	37.33	38.67	38.67	3,479,800
Aug 11, 2022	37.37	38.90	37.20	37.69	37.69	3,956,800
Aug 10, 2022	37.56	37.65	36.20	36.65	36.65	5,281,600
Aug 09, 2022	37.00	37.00	35.93	36.90	36.90	4,312,400
Aug 08, 2022	38.67	39.15	37.17	37.19	37.19	5,937,500
Aug 05, 2022	38.80	39.15	38.16	38.37	38.37	4,099,900
Aug 04, 2022	39.15	39.80	39.07	39.30	39.30	4,592,300
Aug 03, 2022	38.53	39.26	38.48	38.96	38.96	4,809,000
Aug 02, 2022	37.27	38.73	37.13	38.15	38.15	4,506,300
Aug 01, 2022	37.31	38.23	36.73	37.77	37.77	5,263,200
Jul 29, 2022	38.22	38.22	37.06	37.69	37.69	5,268,900
Jul 28, 2022	39.00	39.13	37.88	38.52	38.52	4,268,000
Jul 27, 2022	38.69	39.17	38.19	38.97	38.97	5,018,800
Jul 26, 2022	38.80	38.80	38.19	38.22	38.22	4,129,400
Jul 25, 2022	39.00	39.34	38.40	38.85	38.85	4,721,800
Jul 22, 2022	39.41	39.65	38.66	38.99	38.99	5,934,100
Jul 21, 2022	37.74	39.98	37.56	39.52	39.52	14,812,600
Jul 20, 2022	36.11	37.18	35.99	37.08	37.08	10,306,600
Jul 19, 2022	35.06	35.63	34.90	35.53	35.53	6,250,700
Jul 18, 2022	34.92	35.53	34.59	34.65	34.65	8,601,800
Jul 15, 2022	34.71	35.26	33.80	34.53	34.53	7,427,100
Jul 14, 2022	32.69	34.46	32.57	34.25	34.25	7,293,400
Jul 13, 2022	32.86	33.63	32.52	33.23	33.23	4,749,300
Jul 12, 2022	32.04	33.27	31.92	33.25	33.25	6,787,600
Jul 11, 2022	32.81	33.07	30.93	32.21	32.21	15,838,000
Jul 08, 2022	35.20	35.25	34.20	34.38	34.38	5,437,400
Jul 07, 2022	35.10	35.97	34.70	35.33	35.33	5,976,300
Jul 06, 2022	34.49	35.07	34.32	34.70	34.70	7,779,000
Jul 05, 2022	34.25	34.82	33.89	34.76	34.76	6,103,600
Jul 01, 2022	33.75	35.38	33.53	35.28	35.28	6,397,800
Jun 30, 2022	32.97	34.43	31.97	33.59	33.59	9,917,800
Jun 29, 2022	34.15	34.37	33.14	33.61	33.61	7,076,700
Jun 28, 2022	35.78	36.31	34.48	34.51	34.51	12,814,600
Jun 27, 2022	33.56	33.91	32.76	33.17	33.17	4,880,000
Jun 24, 2022	32.21	33.55	32.09	33.43	33.43	14,518,400
Jun 23, 2022	31.95	32.10	30.46	31.58	31.58	6,337,800
Jun 22, 2022	31.07	32.08	30.97	31.60	31.60	5,706,700
Jun 21, 2022	32.31	32.57	31.61	31.71	31.71	5,608,500
Jun 17, 2022	31.56	32.09	30.57	31.67	31.67	8,175,300
Jun 16, 2022	31.92	31.92	30.57	30.87	30.87	8,529,400
Jun 15, 2022	32.55	33.34	32.07	32.64	32.64	7,189,500
Jun 14, 2022	30.77	32.60	30.77	32.27	32.27	8,683,400
Jun 13, 2022	31.83	32.32	30.14	30.60	30.60	11,068,100
Jun 10, 2022	34.44	35.03	33.32	33.50	33.50	7,558,200
Jun 09, 2022	36.66	36.68	35.18	35.29	35.29	6,249,200
Jun 08, 2022	35.75	37.60	35.57	37.39	37.39	8,323,700
Jun 07, 2022	34.86	35.89	34.72	35.83	35.83	4,383,300
Jun 06, 2022	36.01	37.30	35.24	35.50	35.50	7,184,500
Jun 03, 2022	35.12	35.62	34.61	34.96	34.96	4,499,700
Jun 02, 2022	35.06	35.84	34.96	35.53	35.53	4,983,700
Jun 01, 2022	35.73	36.50	34.45	35.16	35.16	6,063,500
May 31, 2022	36.30	36.43	35.14	35.46	35.46	10,304,100
May 27, 2022	34.28	34.85	34.22	34.62	34.62	5,263,000
May 26, 2022	32.34	34.49	32.12	34.17	34.17	4,464,800
May 25, 2022	30.72	32.34	30.72	32.07	32.07	5,293,400
May 24, 2022	32.56	32.70	30.58	30.98	30.98	5,861,500
May 23, 2022	33.84	33.84	32.57	32.99	32.99	5,087,000
May 20, 2022	33.82	34.08	32.42	33.46	33.46	6,278,500
May 19, 2022	33.27	34.34	33.10	33.26	33.26	6,185,500
May 18, 2022	34.16	34.63	33.12	33.82	33.82	5,077,000
May 17, 2022	34.50	34.95	33.95	34.69	34.69	6,604,400
May 16, 2022	33.92	35.23	33.28	33.37	33.37	7,313,900
May 13, 2022	31.61	34.88	31.55	34.68	34.68	13,376,900
May 12, 2022	29.80	30.69	28.88	30.14	30.14	10,220,000
May 11, 2022	31.35	32.40	30.19	30.33	30.33	8,767,900
May 10, 2022	32.82	33.12	30.66	31.20	31.20	9,230,000
May 09, 2022	33.30	33.94	31.64	31.86	31.86	7,958,200
May 06, 2022	35.33	35.45	33.73	34.29	34.29	8,165,100
May 05, 2022	36.39	36.58	34.97	35.55	35.55	5,720,400
May 04, 2022	36.72	37.18	35.31	37.06	37.06	6,527,200
May 03, 2022	36.87	37.45	35.89	36.43	36.43	5,822,900
May 02, 2022	35.54	36.96	34.94	36.69	36.69	7,906,200
Apr 29, 2022	36.31	37.51	35.37	35.43	35.43	6,083,900
Apr 28, 2022	34.46	36.16	33.51	35.68	35.68	7,657,600
Apr 27, 2022	34.75	35.88	34.08	34.84	34.84	5,688,600
Apr 26, 2022	36.01	36.01	34.27	34.75	34.75	6,022,000
Apr 25, 2022	35.41	36.39	34.92	36.29	36.29	5,652,200
Apr 22, 2022	37.96	38.10	36.35	36.40	36.40	9,637,200
Apr 21, 2022	38.97	39.55	37.12	37.21	37.21	5,714,700
Apr 20, 2022	38.34	39.27	38.21	38.51	38.51	5,318,000
Apr 19, 2022	36.99	38.71	36.95	38.24	38.24	6,994,100
Apr 18, 2022	36.69	36.95	36.21	36.65	36.65	5,100,200
Apr 14, 2022	36.35	37.29	36.18	36.96	36.96	5,586,800
Apr 13, 2022	35.42	36.60	35.31	36.25	36.25	4,567,700
Apr 12, 2022	35.51	36.17	34.85	35.03	35.03	4,185,000
Apr 11, 2022	35.10	36.39	34.77	35.04	35.04	4,722,500
Apr 08, 2022	35.82	36.33	35.23	35.95	35.95	3,919,200
Apr 07, 2022	36.77	36.90	35.12	36.11	36.11	5,541,100
Apr 06, 2022	37.23	37.38	36.12	37.00	37.00	7,720,600
Apr 05, 2022	39.80	40.00	37.62	37.83	37.83	6,640,700
Apr 04, 2022	39.61	40.37	39.04	39.93	39.93	4,450,300
Apr 01, 2022	39.50	40.28	39.11	39.52	39.52	4,559,700
Mar 31, 2022	39.24	39.78	38.86	38.87	38.87	4,850,700
Mar 30, 2022	39.59	40.50	39.25	39.65	39.65	3,779,600
Mar 29, 2022	39.67	40.60	39.41	40.00	40.00	5,317,100
Mar 28, 2022	39.04	39.32	38.08	38.89	38.89	4,130,700
Mar 25, 2022	39.75	39.80	38.93	39.20	39.20	4,426,400
Mar 24, 2022	38.73	39.77	38.27	39.73	39.73	6,852,300
Mar 23, 2022	38.60	39.12	38.06	38.17	38.17	4,706,100
Mar 22, 2022	38.52	39.71	38.52	39.02	39.02	4,938,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Las Vegas Sands Corp. (LVS)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)