LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201964.0564.6463.6564.1564.152,342,600
Dec 09, 201964.1064.5163.8764.1764.172,846,100
Dec 06, 201963.8264.5263.7764.1564.152,983,200
Dec 05, 201962.9263.4962.4763.2763.272,934,500
Dec 04, 201962.0763.0862.0262.6962.692,285,700
Dec 03, 201961.5962.0261.1461.9361.933,114,600
Dec 02, 201962.7063.2262.5362.6962.692,074,600
Nov 29, 201962.9663.1062.5762.7562.751,407,400
Nov 27, 201963.0263.7563.0263.4263.421,532,600
Nov 26, 201963.5463.6662.6762.9862.982,684,900
Nov 25, 201961.6563.4661.5063.4163.413,025,600
Nov 22, 201960.6061.4560.5461.3061.302,289,900
Nov 21, 201960.8661.0560.3160.3560.352,968,700
Nov 20, 201961.4561.9360.5460.6960.692,994,700
Nov 19, 201962.4062.5361.2661.9161.912,341,000
Nov 18, 201962.6062.6061.6662.1462.143,805,800
Nov 15, 201962.7062.8962.2362.6762.672,377,300
Nov 14, 201962.1962.4561.9562.3962.391,611,800
Nov 13, 201962.2262.5562.0062.1662.162,517,000
Nov 12, 201963.1363.3362.2162.4862.482,511,400
Nov 11, 201963.0963.3362.5163.1463.143,325,700
Nov 08, 201963.7564.0863.2764.0864.082,215,000
Nov 07, 201963.9164.3563.6463.8163.812,336,400
Nov 06, 201963.7363.7762.7163.1563.152,613,900
Nov 05, 201964.2264.7663.6463.7363.734,310,300
Nov 04, 201963.7364.2063.3964.0564.053,692,700
Nov 01, 201962.3463.0761.9363.0563.052,930,700
Oct 31, 201962.2762.5461.4461.8461.842,629,400
Oct 30, 201962.0062.6061.6662.5462.542,231,700
Oct 29, 201962.1762.2761.3962.0062.002,730,200
Oct 28, 201961.4862.7861.4862.4062.402,964,200
Oct 25, 201960.6461.6260.5161.2261.223,004,700
Oct 24, 201959.6661.8459.5061.1661.167,310,600
Oct 23, 201958.5159.2958.1859.2259.223,650,000
Oct 22, 201958.3159.0258.0558.6258.624,021,600
Oct 21, 201958.0058.4057.6457.9757.973,658,800
Oct 18, 201957.1657.7557.0357.4657.462,284,300
Oct 17, 201957.6057.7757.3557.3557.351,501,900
Oct 16, 201957.2258.0057.1857.4157.412,534,800
Oct 15, 201957.0257.6556.6957.3157.313,521,800
Oct 14, 201957.1857.4856.9257.0157.012,318,500
Oct 11, 201955.8258.2355.7557.5857.587,467,300
Oct 10, 201954.1455.5754.0454.7954.795,338,700
Oct 09, 201953.8254.2753.6754.1754.173,560,600
Oct 08, 201954.3054.7153.3853.4753.475,058,500
Oct 07, 201955.5655.7154.7854.9554.955,310,100
Oct 04, 201955.8956.0555.0156.0056.004,357,800
Oct 03, 201956.4556.9355.2055.9555.957,851,700
Oct 02, 201956.9257.3956.3556.5056.5067,798,200
Oct 01, 201958.0058.6856.9457.2157.216,662,800
Sep 30, 201957.3458.0957.2557.7657.765,858,700
Sep 27, 201958.5559.2556.8257.1157.1116,478,200
Sep 26, 201956.1956.6855.2655.8855.883,148,400
Sep 25, 201955.5257.1654.9557.0857.083,562,200
Sep 24, 201956.7557.1055.5655.6755.673,653,100
Sep 23, 201955.8556.7155.6556.1956.194,803,500
Sep 20, 201957.6557.8756.2756.3356.334,804,300
Sep 19, 201958.6058.9457.3557.5857.583,807,300
Sep 18, 201958.9059.0057.7058.3858.382,629,000
Sep 17, 201958.0759.1657.2359.1159.115,347,800
Sep 17, 20190.77 Dividend
Sep 16, 201959.0559.7658.9259.6458.873,266,200
Sep 13, 201960.4560.8759.3159.3458.572,484,800
Sep 12, 201959.5160.4659.1060.1559.373,687,700
Sep 11, 201959.4459.7258.0759.3058.533,114,900
Sep 10, 201958.1859.1457.5659.0158.254,292,400
Sep 09, 201957.3058.2356.9558.0857.333,629,700
Sep 06, 201955.9556.7955.7156.1955.465,781,500
Sep 05, 201955.7456.5855.4356.1355.416,456,600
Sep 04, 201955.7055.9654.6855.0754.363,923,800
Sep 03, 201954.4354.5853.3354.2853.584,031,600
Aug 30, 201955.5556.0455.3055.4754.752,182,600
Aug 29, 201955.1555.7355.0755.1454.432,454,200
Aug 28, 201954.1654.7253.7254.5053.801,929,200
Aug 27, 201954.1554.7653.8954.2953.594,024,600
Aug 26, 201953.8554.1053.0953.6752.982,233,100
Aug 23, 201953.8754.2652.5153.1152.424,605,900
Aug 22, 201955.3855.6053.9354.4153.712,661,100
Aug 21, 201955.5355.6554.6055.1354.422,325,300
Aug 20, 201953.9455.5453.9355.1154.406,162,600
Aug 19, 201953.9954.8851.1754.6753.963,936,300
Aug 16, 201951.9052.6951.6352.4051.722,769,900
Aug 15, 201951.9352.3451.1751.4150.752,400,200
Aug 14, 201952.3652.7251.6851.7951.123,600,500
Aug 13, 201952.2955.1152.1053.6252.936,696,300
Aug 12, 201953.0353.2252.2152.2751.604,726,600
Aug 09, 201954.8355.0053.4153.9753.272,963,400
Aug 08, 201954.6355.6454.5155.3354.624,331,400
Aug 07, 201953.5054.3552.5153.9953.294,138,200
Aug 06, 201955.2255.6353.9854.4953.793,649,200
Aug 05, 201954.4255.4653.9754.5353.835,657,000
Aug 02, 201958.0858.6756.4756.8856.155,599,000
Aug 01, 201960.4761.4257.8858.8058.045,115,700
Jul 31, 201961.1961.2159.6760.4459.664,696,600
Jul 30, 201961.8861.9661.1461.4060.612,749,400
Jul 29, 201963.0063.2161.9562.3661.554,087,800
Jul 26, 201963.1063.8962.6363.1662.344,191,400
Jul 25, 201963.3063.9561.6962.6561.848,474,900
Jul 24, 201965.0065.4163.7564.9364.094,054,500
Jul 23, 201964.3965.3763.9665.2264.384,122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...