LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201951.9052.6951.1752.4052.402,763,300
Aug 15, 201951.9352.3451.1751.4151.412,383,600
Aug 14, 201952.3652.7251.6851.7951.793,600,500
Aug 13, 201952.2955.1152.1053.6253.626,696,300
Aug 12, 201953.0353.2252.2152.2752.274,726,600
Aug 09, 201954.8355.0053.4153.9753.972,963,400
Aug 08, 201954.6355.6454.5155.3355.334,331,400
Aug 07, 201953.5054.3552.5153.9953.994,138,200
Aug 06, 201955.2255.6353.9854.4954.493,649,200
Aug 05, 201954.4255.4653.9754.5354.535,657,000
Aug 02, 201958.0858.6756.4756.8856.885,599,000
Aug 01, 201960.4761.4257.8858.8058.805,115,700
Jul 31, 201961.1961.2159.6760.4460.444,696,600
Jul 30, 201961.8861.9661.1461.4061.402,749,400
Jul 29, 201963.0063.2161.9562.3662.364,087,800
Jul 26, 201963.1063.8962.6363.1663.164,191,400
Jul 25, 201963.3063.9561.6962.6562.658,474,900
Jul 24, 201965.0065.4163.7564.9364.934,054,500
Jul 23, 201964.3965.3763.9665.2265.224,122,600
Jul 22, 201964.2464.3963.7263.9963.993,053,600
Jul 19, 201964.5564.6863.8463.9263.923,545,400
Jul 18, 201963.9564.5063.3364.3364.334,728,500
Jul 17, 201964.7964.8063.8364.1964.192,005,100
Jul 16, 201964.1564.9163.9364.7364.733,041,300
Jul 15, 201963.4063.9963.2463.9663.962,459,400
Jul 12, 201962.6663.2862.5663.2363.232,052,100
Jul 11, 201962.5063.5562.3362.6062.602,573,500
Jul 10, 201963.1863.2461.6762.2562.253,413,400
Jul 09, 201961.7763.3061.7162.9062.903,757,100
Jul 08, 201961.4062.1461.2362.0262.021,768,600
Jul 05, 201961.7462.0261.1361.8461.842,300,600
Jul 03, 201962.3262.4461.5962.2262.221,303,800
Jul 02, 201961.6062.2561.3562.1362.133,682,100
Jul 01, 201962.2162.7661.5961.9761.976,075,400
Jun 28, 201959.1359.2758.6859.0959.093,969,200
Jun 27, 201958.7658.9958.2558.7858.783,627,800
Jun 26, 201957.9558.8757.6458.6858.684,219,800
Jun 25, 201958.7858.7957.2357.4057.403,299,200
Jun 24, 201959.1959.4458.6258.7558.753,580,900
Jun 21, 201959.0359.6858.6159.2359.233,810,900
Jun 20, 201959.7160.2959.1059.4359.434,085,200
Jun 19, 201959.5059.5058.3058.9858.983,386,600
Jun 18, 201956.8559.7456.7859.4859.486,488,800
Jun 18, 20190.77 Dividend
Jun 17, 201957.5357.7956.7857.0656.292,938,900
Jun 14, 201957.3257.6256.8457.2856.512,058,500
Jun 13, 201957.5557.9157.1057.3256.555,654,500
Jun 12, 201958.1658.4956.7857.0456.274,447,900
Jun 11, 201958.8059.5158.4058.6957.903,880,200
Jun 10, 201956.8858.8656.8058.1357.359,808,300
Jun 07, 201955.1156.8855.0556.0855.324,350,700
Jun 06, 201955.2455.4154.1754.6253.882,432,500
Jun 05, 201955.7255.7253.2055.0754.337,353,600
Jun 04, 201953.5555.7653.4755.6254.877,773,700
Jun 03, 201954.5054.5552.5352.9452.236,238,700
May 31, 201954.9655.6054.2855.0054.266,388,500
May 30, 201956.7657.0555.2455.5454.794,286,500
May 29, 201956.1857.1256.0556.6655.906,489,000
May 28, 201957.6358.3656.6456.8456.075,587,100
May 24, 201957.3958.1056.6357.4356.663,831,900
May 23, 201957.7657.8756.2056.9756.206,210,800
May 22, 201958.4659.1558.1258.5957.804,724,300
May 21, 201959.6059.9958.5858.6857.896,494,700
May 20, 201959.6559.7957.4159.2258.4210,406,600
May 17, 201962.6162.9160.2660.3159.506,115,200
May 16, 201963.5363.8463.0263.4062.542,336,600
May 15, 201962.3063.3661.7462.9562.101,863,800
May 14, 201962.5163.4361.9362.7261.872,951,700
May 13, 201963.6563.6961.3662.1161.275,494,400
May 10, 201964.2365.7663.6565.4764.592,697,300
May 09, 201964.3965.3263.3064.8864.004,101,700
May 08, 201964.6665.9664.0665.3264.443,085,100
May 07, 201966.0766.6262.7664.4563.589,768,200
May 06, 201966.7067.0365.7266.5765.674,015,500
May 03, 201967.9068.4767.6668.4467.521,801,300
May 02, 201967.5268.2266.7667.4366.521,717,400
May 01, 201967.8068.5567.5767.8766.952,402,900
Apr 30, 201967.3767.6466.8067.0566.153,381,600
Apr 29, 201968.3668.4667.7168.0767.152,574,400
Apr 26, 201967.5168.4067.0567.8666.942,354,900
Apr 25, 201966.9467.4166.6667.1466.232,778,000
Apr 24, 201966.8867.2066.4767.0466.143,889,800
Apr 23, 201966.5267.6366.3867.0766.163,575,800
Apr 22, 201967.7667.9866.5266.8365.934,830,100
Apr 18, 201969.0469.6066.8168.2267.307,743,900
Apr 17, 201968.2268.2467.5267.9166.996,536,900
Apr 16, 201966.8068.2166.7068.1667.242,776,300
Apr 15, 201967.1967.3366.0166.5365.632,574,200
Apr 12, 201966.5067.1466.3866.8765.972,631,400
Apr 11, 201966.0166.2165.6466.0865.192,558,400
Apr 10, 201965.9366.2065.5665.8564.961,773,400
Apr 09, 201965.5265.6465.0765.5364.652,711,700
Apr 08, 201966.3166.4765.6066.0465.152,183,000
Apr 05, 201965.7365.9765.4065.9265.032,779,500
Apr 04, 201964.3365.6864.0165.6164.724,354,000
Apr 03, 201965.0066.0564.0464.1763.304,425,500
Apr 02, 201963.4364.9863.0864.8563.975,870,500
Apr 01, 201962.4563.4862.2863.3562.504,117,000
Mar 29, 201960.4961.1259.9360.9660.144,571,800
Mar 28, 201959.0360.5059.0360.3359.523,817,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...