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
Jun 24, 2019	59.19	59.44	58.62	58.75	58.75	3,580,900
Jun 21, 2019	59.03	59.68	58.61	59.23	59.23	3,810,900
Jun 20, 2019	59.71	60.29	59.10	59.43	59.43	4,085,200
Jun 19, 2019	59.50	59.50	58.30	58.98	58.98	3,386,600
Jun 18, 2019	56.85	59.74	56.78	59.48	59.48	6,488,800
Jun 18, 2019	0.77 Dividend
Jun 17, 2019	57.53	57.79	56.78	57.06	56.29	2,938,900
Jun 14, 2019	57.32	57.62	56.84	57.28	56.51	2,058,500
Jun 13, 2019	57.55	57.91	57.10	57.32	56.55	5,654,500
Jun 12, 2019	58.16	58.49	56.78	57.04	56.27	4,447,900
Jun 11, 2019	58.80	59.51	58.40	58.69	57.90	3,880,200
Jun 10, 2019	56.88	58.86	56.80	58.13	57.35	9,808,300
Jun 07, 2019	55.11	56.88	55.05	56.08	55.32	4,350,700
Jun 06, 2019	55.24	55.41	54.17	54.62	53.88	2,432,500
Jun 05, 2019	55.72	55.72	53.20	55.07	54.33	7,353,600
Jun 04, 2019	53.55	55.76	53.47	55.62	54.87	7,773,700
Jun 03, 2019	54.50	54.55	52.53	52.94	52.23	6,238,700
May 31, 2019	54.96	55.60	54.28	55.00	54.26	6,388,500
May 30, 2019	56.76	57.05	55.24	55.54	54.79	4,286,500
May 29, 2019	56.18	57.12	56.05	56.66	55.90	6,489,000
May 28, 2019	57.63	58.36	56.64	56.84	56.07	5,587,100
May 24, 2019	57.39	58.10	56.63	57.43	56.66	3,831,900
May 23, 2019	57.76	57.87	56.20	56.97	56.20	6,210,800
May 22, 2019	58.46	59.15	58.12	58.59	57.80	4,724,300
May 21, 2019	59.60	59.99	58.58	58.68	57.89	6,494,700
May 20, 2019	59.65	59.79	57.41	59.22	58.42	10,406,600
May 17, 2019	62.61	62.91	60.26	60.31	59.50	6,115,200
May 16, 2019	63.53	63.84	63.02	63.40	62.54	2,336,600
May 15, 2019	62.30	63.36	61.74	62.95	62.10	1,863,800
May 14, 2019	62.51	63.43	61.93	62.72	61.87	2,951,700
May 13, 2019	63.65	63.69	61.36	62.11	61.27	5,494,400
May 10, 2019	64.23	65.76	63.65	65.47	64.59	2,697,300
May 09, 2019	64.39	65.32	63.30	64.88	64.00	4,101,700
May 08, 2019	64.66	65.96	64.06	65.32	64.44	3,085,100
May 07, 2019	66.07	66.62	62.76	64.45	63.58	9,768,200
May 06, 2019	66.70	67.03	65.72	66.57	65.67	4,015,500
May 03, 2019	67.90	68.47	67.66	68.44	67.52	1,801,300
May 02, 2019	67.52	68.22	66.76	67.43	66.52	1,717,400
May 01, 2019	67.80	68.55	67.57	67.87	66.95	2,402,900
Apr 30, 2019	67.37	67.64	66.80	67.05	66.15	3,381,600
Apr 29, 2019	68.36	68.46	67.71	68.07	67.15	2,574,400
Apr 26, 2019	67.51	68.40	67.05	67.86	66.94	2,354,900
Apr 25, 2019	66.94	67.41	66.66	67.14	66.23	2,778,000
Apr 24, 2019	66.88	67.20	66.47	67.04	66.14	3,889,800
Apr 23, 2019	66.52	67.63	66.38	67.07	66.16	3,575,800
Apr 22, 2019	67.76	67.98	66.52	66.83	65.93	4,830,100
Apr 18, 2019	69.04	69.60	66.81	68.22	67.30	7,743,900
Apr 17, 2019	68.22	68.24	67.52	67.91	66.99	6,536,900
Apr 16, 2019	66.80	68.21	66.70	68.16	67.24	2,776,300
Apr 15, 2019	67.19	67.33	66.01	66.53	65.63	2,574,200
Apr 12, 2019	66.50	67.14	66.38	66.87	65.97	2,631,400
Apr 11, 2019	66.01	66.21	65.64	66.08	65.19	2,558,400
Apr 10, 2019	65.93	66.20	65.56	65.85	64.96	1,773,400
Apr 09, 2019	65.52	65.64	65.07	65.53	64.65	2,711,700
Apr 08, 2019	66.31	66.47	65.60	66.04	65.15	2,183,000
Apr 05, 2019	65.73	65.97	65.40	65.92	65.03	2,779,500
Apr 04, 2019	64.33	65.68	64.01	65.61	64.72	4,354,000
Apr 03, 2019	65.00	66.05	64.04	64.17	63.30	4,425,500
Apr 02, 2019	63.43	64.98	63.08	64.85	63.97	5,870,500
Apr 01, 2019	62.45	63.48	62.28	63.35	62.50	4,117,000
Mar 29, 2019	60.49	61.12	59.93	60.96	60.14	4,571,800
Mar 28, 2019	59.03	60.50	59.03	60.33	59.52	3,817,100
Mar 27, 2019	60.10	60.24	58.89	59.03	58.23	2,736,600
Mar 26, 2019	59.35	60.37	59.35	60.10	59.29	3,041,200
Mar 25, 2019	59.43	59.90	58.56	59.28	58.48	3,531,000
Mar 22, 2019	60.64	60.81	59.32	59.57	58.77	4,109,300
Mar 21, 2019	59.20	61.25	58.90	61.20	60.37	3,915,300
Mar 20, 2019	59.23	59.59	58.58	59.14	58.34	2,548,500
Mar 19, 2019	59.69	59.93	59.01	59.30	58.50	4,210,100
Mar 19, 2019	0.77 Dividend
Mar 18, 2019	60.03	60.22	59.31	60.08	58.51	3,512,000
Mar 15, 2019	59.94	60.64	59.47	59.76	58.20	2,941,200
Mar 14, 2019	59.37	59.42	58.28	59.42	57.87	3,396,600
Mar 13, 2019	59.46	59.86	59.11	59.34	57.79	2,254,600
Mar 12, 2019	60.40	60.41	59.03	59.16	57.61	3,351,000
Mar 11, 2019	60.35	60.61	59.89	60.15	58.58	2,383,700
Mar 08, 2019	59.10	60.34	59.04	60.24	58.67	2,459,100
Mar 07, 2019	60.38	60.44	59.22	59.99	58.42	3,768,100
Mar 06, 2019	60.00	62.03	60.00	60.66	59.07	4,859,400
Mar 05, 2019	59.90	60.10	59.52	59.61	58.05	2,045,500
Mar 04, 2019	60.45	60.65	59.22	59.66	58.10	3,908,100
Mar 01, 2019	61.98	61.98	60.23	60.40	58.82	3,619,700
Feb 28, 2019	61.16	62.05	60.90	61.43	59.82	3,968,300
Feb 27, 2019	61.78	62.00	60.97	61.43	59.82	3,242,000
Feb 26, 2019	61.00	62.56	60.91	61.78	60.17	3,733,800
Feb 25, 2019	62.05	62.15	61.04	61.07	59.47	3,367,800
Feb 22, 2019	61.79	62.23	61.11	61.61	60.00	2,137,000
Feb 21, 2019	61.31	61.82	60.77	61.51	59.90	2,575,200
Feb 20, 2019	61.18	61.83	60.33	61.35	59.75	4,959,100
Feb 19, 2019	60.57	61.84	60.57	61.15	59.55	4,914,800
Feb 15, 2019	59.50	60.40	58.78	60.31	58.73	2,742,700
Feb 14, 2019	59.43	59.80	57.46	59.37	57.82	5,207,300
Feb 13, 2019	60.62	60.96	60.02	60.37	58.79	2,177,500
Feb 12, 2019	60.00	61.09	59.85	60.13	58.56	2,796,500
Feb 11, 2019	59.52	59.95	58.72	59.60	58.04	2,631,500
Feb 08, 2019	59.04	59.79	58.42	59.01	57.47	2,328,600
Feb 07, 2019	60.39	60.70	59.05	59.45	57.90	3,765,000
Feb 06, 2019	59.75	61.21	59.75	60.86	59.27	3,979,100
Feb 05, 2019	59.11	59.70	59.01	59.65	58.09	2,307,700
Feb 04, 2019	59.80	59.96	58.83	59.10	57.56	1,738,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...