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
Apr 18, 2019	69.04	69.60	66.81	68.22	68.22	7,743,900
Apr 17, 2019	68.22	68.24	67.52	67.91	67.91	6,536,900
Apr 16, 2019	66.80	68.21	66.70	68.16	68.16	2,776,300
Apr 15, 2019	67.19	67.33	66.01	66.53	66.53	2,574,200
Apr 12, 2019	66.50	67.14	66.38	66.87	66.87	2,631,400
Apr 11, 2019	66.01	66.21	65.64	66.08	66.08	2,558,400
Apr 10, 2019	65.93	66.20	65.56	65.85	65.85	1,773,400
Apr 09, 2019	65.52	65.64	65.07	65.53	65.53	2,711,700
Apr 08, 2019	66.31	66.47	65.60	66.04	66.04	2,183,000
Apr 05, 2019	65.73	65.97	65.40	65.92	65.92	2,779,500
Apr 04, 2019	64.33	65.68	64.01	65.61	65.61	4,354,000
Apr 03, 2019	65.00	66.05	64.04	64.17	64.17	4,425,500
Apr 02, 2019	63.43	64.98	63.08	64.85	64.85	5,870,500
Apr 01, 2019	62.45	63.48	62.28	63.35	63.35	4,117,000
Mar 29, 2019	60.49	61.12	59.93	60.96	60.96	4,571,800
Mar 28, 2019	59.03	60.50	59.03	60.33	60.33	3,817,100
Mar 27, 2019	60.10	60.24	58.89	59.03	59.03	2,736,600
Mar 26, 2019	59.35	60.37	59.35	60.10	60.10	3,041,200
Mar 25, 2019	59.43	59.90	58.56	59.28	59.28	3,531,000
Mar 22, 2019	60.64	60.81	59.32	59.57	59.57	4,109,300
Mar 21, 2019	59.20	61.25	58.90	61.20	61.20	3,915,300
Mar 20, 2019	59.23	59.59	58.58	59.14	59.14	2,548,500
Mar 19, 2019	59.69	59.93	59.01	59.30	59.30	4,210,100
Mar 19, 2019	0.77 Dividend
Mar 18, 2019	60.03	60.22	59.31	60.08	59.31	3,512,000
Mar 15, 2019	59.94	60.64	59.47	59.76	58.99	2,941,200
Mar 14, 2019	59.37	59.42	58.28	59.42	58.66	3,396,600
Mar 13, 2019	59.46	59.86	59.11	59.34	58.58	2,254,600
Mar 12, 2019	60.40	60.41	59.03	59.16	58.40	3,351,000
Mar 11, 2019	60.35	60.61	59.89	60.15	59.38	2,383,700
Mar 08, 2019	59.10	60.34	59.04	60.24	59.47	2,459,100
Mar 07, 2019	60.38	60.44	59.22	59.99	59.22	3,768,100
Mar 06, 2019	60.00	62.03	60.00	60.66	59.88	4,859,400
Mar 05, 2019	59.90	60.10	59.52	59.61	58.85	2,045,500
Mar 04, 2019	60.45	60.65	59.22	59.66	58.90	3,908,100
Mar 01, 2019	61.98	61.98	60.23	60.40	59.63	3,619,700
Feb 28, 2019	61.16	62.05	60.90	61.43	60.64	3,968,300
Feb 27, 2019	61.78	62.00	60.97	61.43	60.64	3,242,000
Feb 26, 2019	61.00	62.56	60.91	61.78	60.99	3,733,800
Feb 25, 2019	62.05	62.15	61.04	61.07	60.29	3,367,800
Feb 22, 2019	61.79	62.23	61.11	61.61	60.82	2,137,000
Feb 21, 2019	61.31	61.82	60.77	61.51	60.72	2,575,200
Feb 20, 2019	61.18	61.83	60.33	61.35	60.56	4,959,100
Feb 19, 2019	60.57	61.84	60.57	61.15	60.37	4,914,800
Feb 15, 2019	59.50	60.40	58.78	60.31	59.54	2,742,700
Feb 14, 2019	59.43	59.80	57.46	59.37	58.61	5,207,300
Feb 13, 2019	60.62	60.96	60.02	60.37	59.60	2,177,500
Feb 12, 2019	60.00	61.09	59.85	60.13	59.36	2,796,500
Feb 11, 2019	59.52	59.95	58.72	59.60	58.84	2,631,500
Feb 08, 2019	59.04	59.79	58.42	59.01	58.25	2,328,600
Feb 07, 2019	60.39	60.70	59.05	59.45	58.69	3,765,000
Feb 06, 2019	59.75	61.21	59.75	60.86	60.08	3,979,100
Feb 05, 2019	59.11	59.70	59.01	59.65	58.89	2,307,700
Feb 04, 2019	59.80	59.96	58.83	59.10	58.34	1,738,300
Feb 01, 2019	58.34	59.94	58.34	59.89	59.12	3,816,700
Jan 31, 2019	59.54	59.65	58.09	58.36	57.61	5,201,600
Jan 30, 2019	56.98	59.14	56.64	59.01	58.25	5,517,300
Jan 29, 2019	56.30	56.86	56.13	56.27	55.55	2,070,300
Jan 28, 2019	56.39	57.39	55.81	56.26	55.54	2,881,400
Jan 25, 2019	56.90	57.50	56.36	56.95	56.22	4,404,800
Jan 24, 2019	55.63	57.64	55.25	56.37	55.65	7,920,500
Jan 23, 2019	57.35	57.66	56.78	57.29	56.56	6,251,300
Jan 22, 2019	57.48	57.50	55.82	57.05	56.32	6,412,700
Jan 18, 2019	57.60	58.21	56.47	57.70	56.96	8,034,100
Jan 17, 2019	56.33	57.42	55.98	57.05	56.32	3,944,800
Jan 16, 2019	56.82	57.89	56.61	56.78	56.05	2,595,200
Jan 15, 2019	56.22	56.85	55.83	56.60	55.87	4,092,300
Jan 14, 2019	56.10	56.10	55.08	55.81	55.09	2,868,600
Jan 11, 2019	56.48	57.05	55.53	56.96	56.23	2,288,600
Jan 10, 2019	56.46	57.50	56.01	56.73	56.00	3,087,200
Jan 09, 2019	56.88	57.64	56.69	56.92	56.19	4,145,500
Jan 08, 2019	56.04	56.73	55.37	56.58	55.85	3,856,700
Jan 07, 2019	55.24	56.06	54.08	55.47	54.76	3,223,900
Jan 04, 2019	53.65	55.35	53.50	55.17	54.46	4,072,000
Jan 03, 2019	53.52	53.88	52.06	52.22	51.55	4,239,500
Jan 02, 2019	50.97	54.72	50.89	54.16	53.47	4,282,700
Dec 31, 2018	51.33	52.19	50.98	52.05	51.38	4,322,000
Dec 28, 2018	51.20	52.00	50.36	50.88	50.23	3,072,100
Dec 27, 2018	50.60	51.23	49.09	51.14	50.48	3,074,400
Dec 26, 2018	48.72	51.55	48.02	51.45	50.79	3,844,800
Dec 24, 2018	47.89	49.35	47.39	48.44	47.82	2,384,600
Dec 21, 2018	50.39	51.02	48.18	48.51	47.89	6,817,200
Dec 20, 2018	50.57	51.64	49.39	50.34	49.69	5,337,600
Dec 19, 2018	53.25	53.43	50.64	51.22	50.56	8,284,200
Dec 18, 2018	53.01	53.80	52.02	52.96	52.28	5,689,900
Dec 17, 2018	53.64	54.33	51.90	52.61	51.94	4,086,900
Dec 17, 2018	0.75 Dividend
Dec 14, 2018	54.29	56.05	54.14	54.84	53.40	4,810,800
Dec 13, 2018	56.20	56.49	54.59	55.10	53.65	4,999,500
Dec 12, 2018	55.23	56.32	54.65	55.43	53.97	4,707,100
Dec 11, 2018	54.88	56.48	54.06	54.24	52.81	4,943,700
Dec 10, 2018	53.87	54.79	52.73	53.46	52.05	3,868,100
Dec 07, 2018	55.14	56.20	53.12	53.34	51.94	6,664,500
Dec 06, 2018	54.12	55.72	52.80	55.69	54.22	5,472,300
Dec 04, 2018	57.80	57.95	55.15	55.57	54.11	5,183,700
Dec 03, 2018	58.14	59.21	57.69	58.34	56.80	9,973,200
Nov 30, 2018	54.21	55.13	53.78	54.94	53.49	4,988,700
Nov 29, 2018	54.76	55.14	53.57	54.47	53.04	3,813,600
Nov 28, 2018	54.85	55.37	53.30	55.15	53.70	4,227,900
Nov 27, 2018	53.83	54.42	52.90	54.11	52.69	5,064,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...