Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	45.50	46.49	45.25	46.09	46.09	16,294,073
Nov 29, 2023	45.97	46.52	45.02	45.34	45.34	28,332,500
Nov 28, 2023	48.54	48.58	47.60	47.66	47.66	5,394,200
Nov 27, 2023	48.67	48.77	48.17	48.56	48.56	4,237,700
Nov 24, 2023	49.23	49.23	48.75	48.92	48.92	2,280,300
Nov 22, 2023	49.71	49.96	49.14	49.28	49.28	2,286,100
Nov 21, 2023	48.81	49.65	48.81	49.44	49.44	2,286,900
Nov 20, 2023	49.13	49.58	48.61	49.28	49.28	3,676,000
Nov 17, 2023	49.52	49.67	48.96	49.08	49.08	3,427,900
Nov 16, 2023	49.14	49.65	48.93	49.12	49.12	4,292,400
Nov 15, 2023	49.65	50.46	49.08	49.28	49.28	4,181,500
Nov 14, 2023	48.47	49.55	48.23	49.47	49.47	4,220,700
Nov 13, 2023	47.36	47.71	46.98	47.61	47.61	3,095,600
Nov 10, 2023	47.02	47.82	46.40	47.75	47.75	4,297,300
Nov 09, 2023	48.45	48.60	47.77	47.89	47.89	2,671,400
Nov 08, 2023	48.39	48.85	48.11	48.13	48.13	2,699,300
Nov 07, 2023	48.67	48.78	48.16	48.30	48.30	3,452,000
Nov 06, 2023	48.88	49.70	48.66	49.19	49.19	3,893,400
Nov 06, 2023	0.2 Dividend
Nov 03, 2023	49.14	49.54	48.75	48.84	48.64	3,761,500
Nov 02, 2023	47.49	48.86	47.43	48.69	48.49	4,439,200
Nov 01, 2023	47.44	47.84	46.21	46.73	46.54	5,027,100
Oct 31, 2023	47.49	47.80	47.10	47.46	47.27	4,633,700
Oct 30, 2023	47.64	48.05	47.43	47.82	47.62	4,232,900
Oct 27, 2023	48.00	48.18	47.00	47.04	46.85	4,813,700
Oct 26, 2023	47.25	47.86	46.84	47.53	47.34	5,911,700
Oct 25, 2023	47.28	48.27	47.06	47.20	47.01	5,093,700
Oct 24, 2023	46.84	47.98	46.80	47.64	47.44	5,552,200
Oct 23, 2023	45.05	47.05	44.84	46.45	46.26	5,844,200
Oct 20, 2023	46.06	46.40	45.29	45.32	45.13	4,003,200
Oct 19, 2023	46.13	46.91	45.26	45.88	45.69	10,660,700
Oct 18, 2023	45.04	45.30	44.21	44.60	44.42	4,884,500
Oct 17, 2023	45.07	45.87	45.06	45.32	45.13	3,860,000
Oct 16, 2023	45.10	45.71	44.58	45.39	45.20	3,669,200
Oct 13, 2023	45.71	45.89	44.51	44.79	44.61	3,441,800
Oct 12, 2023	46.53	46.65	45.48	45.95	45.76	4,045,300
Oct 11, 2023	46.36	46.78	46.11	46.52	46.33	3,328,700
Oct 10, 2023	45.98	46.99	45.93	46.32	46.13	4,028,600
Oct 09, 2023	46.01	46.19	44.35	45.72	45.53	4,112,400
Oct 06, 2023	44.15	46.00	44.11	45.53	45.34	5,111,100
Oct 05, 2023	44.17	44.58	43.77	44.10	43.92	5,340,900
Oct 04, 2023	44.67	45.03	43.85	44.22	44.04	4,087,300
Oct 03, 2023	45.07	45.82	44.66	44.73	44.55	4,189,500
Oct 02, 2023	45.56	46.10	45.37	45.70	45.51	4,593,500
Sep 29, 2023	46.50	47.25	45.74	45.84	45.65	4,561,500
Sep 28, 2023	45.77	45.87	45.12	45.55	45.36	4,216,600
Sep 27, 2023	45.50	46.17	44.93	46.16	45.97	5,406,100
Sep 26, 2023	45.07	45.77	45.05	45.28	45.09	4,030,800
Sep 25, 2023	44.81	45.54	44.38	45.34	45.15	4,652,300
Sep 22, 2023	46.42	46.94	45.25	45.79	45.60	7,276,300
Sep 21, 2023	46.46	46.90	45.73	45.84	45.65	9,086,300
Sep 20, 2023	48.89	49.03	47.87	47.91	47.71	3,661,000
Sep 19, 2023	48.81	49.21	48.14	48.63	48.43	3,407,400
Sep 18, 2023	48.74	49.42	48.56	49.11	48.91	3,218,500
Sep 15, 2023	48.95	49.42	48.56	48.74	48.54	5,163,200
Sep 14, 2023	49.56	49.87	48.83	48.93	48.73	5,311,900
Sep 13, 2023	48.74	49.27	48.63	48.85	48.65	3,754,200
Sep 12, 2023	48.75	49.56	48.68	48.99	48.79	5,199,100
Sep 11, 2023	49.36	49.49	48.50	48.87	48.67	5,252,700
Sep 08, 2023	49.72	50.10	48.43	48.87	48.67	9,344,000
Sep 07, 2023	51.72	51.99	49.35	49.78	49.58	11,904,200
Sep 06, 2023	52.42	52.56	51.96	52.43	52.22	4,269,600
Sep 05, 2023	54.13	54.38	52.45	52.61	52.39	5,064,400
Sep 01, 2023	55.38	55.41	54.49	54.93	54.71	3,595,300
Aug 31, 2023	55.09	55.73	54.85	54.86	54.64	4,691,900
Aug 30, 2023	54.36	55.22	54.23	54.91	54.69	2,972,800
Aug 29, 2023	53.98	54.75	53.90	54.58	54.36	2,629,600
Aug 28, 2023	53.00	53.98	52.97	53.82	53.60	3,979,000
Aug 25, 2023	53.48	53.54	52.39	52.62	52.40	6,539,500
Aug 24, 2023	53.78	54.38	53.36	53.37	53.15	3,243,600
Aug 23, 2023	53.34	54.40	53.03	53.98	53.76	2,229,100
Aug 22, 2023	53.42	53.67	52.78	53.44	53.22	2,623,200
Aug 21, 2023	53.41	53.48	52.78	53.00	52.78	2,773,800
Aug 18, 2023	52.80	53.72	52.46	53.34	53.12	3,210,000
Aug 17, 2023	53.83	54.21	53.12	53.48	53.26	3,824,300
Aug 16, 2023	54.28	54.75	53.59	53.63	53.41	3,013,300
Aug 15, 2023	55.29	55.39	54.58	54.64	54.42	4,004,400
Aug 14, 2023	55.66	56.26	55.40	55.80	55.57	3,311,000
Aug 11, 2023	56.81	56.90	55.47	56.41	56.18	3,942,600
Aug 10, 2023	57.46	58.40	57.30	57.40	57.16	2,208,500
Aug 09, 2023	57.84	58.53	56.77	56.85	56.62	3,072,400
Aug 08, 2023	57.50	57.80	56.92	57.52	57.28	2,794,900
Aug 07, 2023	58.14	58.36	57.32	58.14	57.90	1,971,600
Aug 07, 2023	0.2 Dividend
Aug 04, 2023	58.56	58.68	57.69	57.94	57.50	2,883,600
Aug 03, 2023	57.67	58.37	57.25	58.07	57.63	3,588,800
Aug 02, 2023	58.39	58.91	57.56	58.05	57.61	2,836,000
Aug 01, 2023	59.10	60.47	58.94	59.23	58.78	3,081,900
Jul 31, 2023	59.22	59.89	58.52	59.81	59.36	5,126,900
Jul 28, 2023	59.20	59.60	58.69	59.22	58.77	2,766,700
Jul 27, 2023	59.45	59.49	58.13	58.33	57.89	4,073,700
Jul 26, 2023	57.33	58.75	57.26	58.57	58.13	3,764,000
Jul 25, 2023	56.60	57.50	56.34	57.35	56.92	3,351,600
Jul 24, 2023	56.08	57.55	56.00	56.53	56.10	4,469,400
Jul 21, 2023	56.59	58.01	55.55	55.97	55.55	5,892,900
Jul 20, 2023	57.21	58.73	56.40	56.44	56.01	9,916,800
Jul 19, 2023	60.27	60.29	58.69	59.66	59.21	7,511,100
Jul 18, 2023	59.31	60.34	59.31	60.00	59.55	3,897,300
Jul 17, 2023	60.26	60.52	58.98	59.40	58.95	4,261,900
Jul 14, 2023	61.02	61.23	60.26	60.94	60.48	3,030,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,568.91+18.33(+0.40%)

Dow 3035,958.18+527.76(+1.49%)

Nasdaq14,228.88-29.61(-0.21%)

Russell 20001,806.22+2.41(+0.13%)

Crude Oil75.91-1.95(-2.50%)

Gold2,055.40-11.70(-0.57%)

Las Vegas Sands Corp. (LVS)

S&P 500
4,568.91
+18.33(+0.40%)

Dow 30
35,958.18
+527.76(+1.49%)

Nasdaq
14,228.88
-29.61(-0.21%)

Russell 2000
1,806.22
+2.41(+0.13%)

Crude Oil
75.91
-1.95(-2.50%)

Gold
2,055.40
-11.70(-0.57%)