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
Aug 16, 2019	51.90	52.69	51.17	52.40	52.40	2,763,300
Aug 15, 2019	51.93	52.34	51.17	51.41	51.41	2,383,600
Aug 14, 2019	52.36	52.72	51.68	51.79	51.79	3,600,500
Aug 13, 2019	52.29	55.11	52.10	53.62	53.62	6,696,300
Aug 12, 2019	53.03	53.22	52.21	52.27	52.27	4,726,600
Aug 09, 2019	54.83	55.00	53.41	53.97	53.97	2,963,400
Aug 08, 2019	54.63	55.64	54.51	55.33	55.33	4,331,400
Aug 07, 2019	53.50	54.35	52.51	53.99	53.99	4,138,200
Aug 06, 2019	55.22	55.63	53.98	54.49	54.49	3,649,200
Aug 05, 2019	54.42	55.46	53.97	54.53	54.53	5,657,000
Aug 02, 2019	58.08	58.67	56.47	56.88	56.88	5,599,000
Aug 01, 2019	60.47	61.42	57.88	58.80	58.80	5,115,700
Jul 31, 2019	61.19	61.21	59.67	60.44	60.44	4,696,600
Jul 30, 2019	61.88	61.96	61.14	61.40	61.40	2,749,400
Jul 29, 2019	63.00	63.21	61.95	62.36	62.36	4,087,800
Jul 26, 2019	63.10	63.89	62.63	63.16	63.16	4,191,400
Jul 25, 2019	63.30	63.95	61.69	62.65	62.65	8,474,900
Jul 24, 2019	65.00	65.41	63.75	64.93	64.93	4,054,500
Jul 23, 2019	64.39	65.37	63.96	65.22	65.22	4,122,600
Jul 22, 2019	64.24	64.39	63.72	63.99	63.99	3,053,600
Jul 19, 2019	64.55	64.68	63.84	63.92	63.92	3,545,400
Jul 18, 2019	63.95	64.50	63.33	64.33	64.33	4,728,500
Jul 17, 2019	64.79	64.80	63.83	64.19	64.19	2,005,100
Jul 16, 2019	64.15	64.91	63.93	64.73	64.73	3,041,300
Jul 15, 2019	63.40	63.99	63.24	63.96	63.96	2,459,400
Jul 12, 2019	62.66	63.28	62.56	63.23	63.23	2,052,100
Jul 11, 2019	62.50	63.55	62.33	62.60	62.60	2,573,500
Jul 10, 2019	63.18	63.24	61.67	62.25	62.25	3,413,400
Jul 09, 2019	61.77	63.30	61.71	62.90	62.90	3,757,100
Jul 08, 2019	61.40	62.14	61.23	62.02	62.02	1,768,600
Jul 05, 2019	61.74	62.02	61.13	61.84	61.84	2,300,600
Jul 03, 2019	62.32	62.44	61.59	62.22	62.22	1,303,800
Jul 02, 2019	61.60	62.25	61.35	62.13	62.13	3,682,100
Jul 01, 2019	62.21	62.76	61.59	61.97	61.97	6,075,400
Jun 28, 2019	59.13	59.27	58.68	59.09	59.09	3,969,200
Jun 27, 2019	58.76	58.99	58.25	58.78	58.78	3,627,800
Jun 26, 2019	57.95	58.87	57.64	58.68	58.68	4,219,800
Jun 25, 2019	58.78	58.79	57.23	57.40	57.40	3,299,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...