LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202049.9750.3348.8549.9349.936,796,000
May 22, 202047.6648.0046.5046.9046.906,455,700
May 21, 202050.3850.4848.3248.5748.576,378,500
May 20, 202049.7050.3648.7950.1750.176,946,200
May 19, 202048.5049.7047.3248.2548.255,936,000
May 18, 202048.1148.6647.2948.3948.397,808,900
May 15, 202045.0745.8644.7344.7644.765,007,800
May 14, 202043.0846.0542.4345.6845.688,124,300
May 13, 202046.0046.1943.9844.4244.426,694,500
May 12, 202048.7148.7945.9245.9645.966,918,000
May 11, 202050.3650.4948.4148.5048.505,404,000
May 08, 202048.6951.0648.0550.9450.947,311,200
May 07, 202047.1348.3546.6647.3747.375,667,300
May 06, 202046.9747.4446.2446.4446.445,232,300
May 05, 202046.6346.7545.2346.3946.395,096,100
May 04, 202044.0045.7343.5045.4545.454,861,700
May 01, 202046.0946.5445.0045.6145.615,476,300
Apr 30, 202047.4549.3446.8648.0248.028,066,800
Apr 29, 202048.6349.8247.6648.8948.8913,085,800
Apr 28, 202048.5549.9944.5846.5846.5817,592,900
Apr 27, 202044.6848.4744.0646.3846.3816,024,200
Apr 24, 202046.0546.3743.2943.7843.7815,676,600
Apr 23, 202045.1746.4943.8645.9645.9619,525,700
Apr 22, 202041.6441.8740.3141.0341.0319,895,600
Apr 21, 202043.1243.1240.4240.6940.6915,101,300
Apr 20, 202045.9546.1043.0743.1343.1311,410,300
Apr 17, 202047.5048.1946.2147.0147.0110,000,100
Apr 16, 202047.1747.5844.5545.9045.907,540,900
Apr 15, 202046.0148.0045.6547.1047.106,095,200
Apr 14, 202047.5948.2546.0948.1348.135,202,000
Apr 13, 202047.5947.6345.5146.4946.494,790,700
Apr 09, 202048.4149.8946.1547.8647.867,266,000
Apr 08, 202043.7447.5243.1846.5546.557,634,800
Apr 07, 202043.6444.7542.1842.7042.708,789,800
Apr 06, 202040.5641.4239.7340.7040.707,713,800
Apr 03, 202040.2540.4936.8037.9237.928,805,500
Apr 02, 202039.9041.3139.6340.2740.276,400,200
Apr 01, 202040.3241.2039.6740.3040.307,348,900
Mar 31, 202043.4443.9341.8042.4742.475,226,500
Mar 30, 202041.7544.7341.2543.4943.497,415,000
Mar 27, 202045.5546.2042.0042.1042.1011,598,500
Mar 26, 202048.5852.9346.5148.3648.3610,423,600
Mar 25, 202046.8551.6744.7747.3547.3510,707,200
Mar 24, 202046.4547.8244.2544.8444.848,884,100
Mar 23, 202043.5145.3341.6143.4543.458,152,100
Mar 20, 202042.1547.0041.7943.3143.3112,859,300
Mar 19, 202036.7544.6733.8640.3640.3611,399,000
Mar 18, 202036.7440.1033.3037.6837.6814,302,400
Mar 17, 202040.7643.2935.9240.8640.8612,774,700
Mar 17, 20200.79 Dividend
Mar 16, 202040.5245.1039.2040.3939.6012,380,000
Mar 13, 202048.0249.1042.8749.0148.0512,515,900
Mar 12, 202042.4046.5939.0644.1543.2913,388,200
Mar 11, 202051.7851.7848.2248.6347.689,930,800
Mar 10, 202051.8253.5149.5853.3852.346,690,500
Mar 09, 202051.0152.8449.0049.6648.696,998,200
Mar 06, 202053.0056.0952.5454.8653.7910,002,600
Mar 05, 202055.6056.7154.5754.9453.877,765,200
Mar 04, 202056.7757.8455.4757.2556.136,957,900
Mar 03, 202058.6059.5255.4855.9054.816,564,400
Mar 02, 202058.9058.9056.6058.2657.126,246,600
Feb 28, 202056.8258.8056.6258.3157.176,558,300
Feb 27, 202057.7261.0156.2858.4357.298,874,500
Feb 26, 202060.5661.2658.4459.1658.007,137,400
Feb 25, 202063.0463.2759.5160.1658.986,769,600
Feb 24, 202062.4463.4462.1862.2160.995,799,300
Feb 21, 202066.8066.9865.5665.6064.325,222,700
Feb 20, 202068.4868.5366.7167.4466.124,068,400
Feb 19, 202068.4469.9368.2669.1067.753,183,600
Feb 18, 202068.2468.8567.1668.1666.833,797,800
Feb 14, 202069.0069.2067.9868.0766.743,813,700
Feb 13, 202070.4170.5569.1769.3167.953,572,200
Feb 12, 202069.9171.3869.6671.1369.745,839,000
Feb 11, 202068.6369.5467.9168.8567.503,078,800
Feb 10, 202066.0968.2566.0968.1666.833,569,300
Feb 07, 202067.7068.0066.5166.8065.496,581,900
Feb 06, 202068.4069.6068.3369.4768.115,556,800
Feb 05, 202069.0669.3767.4967.8966.565,040,700
Feb 04, 202067.0569.0866.8667.8466.515,983,500
Feb 03, 202066.1167.5665.9366.5665.266,054,900
Jan 31, 202065.6065.6164.4865.3164.036,778,700
Jan 30, 202063.5766.3463.5166.2064.918,015,300
Jan 29, 202065.0065.3763.9064.7063.435,874,900
Jan 28, 202064.1764.5963.1364.4163.154,731,500
Jan 27, 202062.7264.3361.0863.2762.0312,594,300
Jan 24, 202069.2669.2666.9767.8566.525,362,700
Jan 23, 202067.6869.6567.4769.4568.097,292,600
Jan 22, 202070.6070.7369.1969.4568.094,340,000
Jan 21, 202069.5271.3468.8570.0668.6910,307,100
Jan 17, 202073.5174.2973.5174.0672.613,296,000
Jan 16, 202073.1173.4172.8173.4071.963,605,300
Jan 15, 202073.5073.5372.4072.7771.352,602,600
Jan 14, 202072.4173.4972.2373.3671.933,693,000
Jan 13, 202071.2472.4071.0572.1670.752,563,000
Jan 10, 202071.7271.9470.7670.9169.522,217,100
Jan 09, 202071.5171.7271.0371.5270.123,011,300
Jan 08, 202070.0071.3069.8970.8069.423,455,300
Jan 07, 202069.5570.2069.5070.1668.792,262,800
Jan 06, 202069.1870.1269.0470.0968.722,922,500
Jan 03, 202069.6270.1569.3969.7268.362,822,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...