U.S. markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.71-0.05 (-0.09%)
At close: 4:00PM EDT

56.51 -0.20 (-0.35%)
After hours: 4:54PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202157.0958.0456.6756.7156.713,416,951
May 17, 202156.9357.2055.5456.7656.764,991,700
May 14, 202156.0158.3255.5257.9057.907,246,300
May 13, 202155.1756.2554.6555.7655.7610,967,600
May 12, 202155.7356.8254.8554.9454.947,048,300
May 11, 202156.9457.1855.8056.2456.246,114,500
May 10, 202158.0458.7557.1057.1457.145,430,100
May 07, 202157.4358.3757.2557.7057.704,327,500
May 06, 202159.0859.1356.5557.2757.277,508,200
May 05, 202159.9960.3459.4259.4659.464,057,200
May 04, 202160.6060.8458.6659.3459.343,994,800
May 03, 202161.3261.8160.7261.0661.063,194,200
Apr 30, 202161.0061.3360.1461.2661.263,792,400
Apr 29, 202162.4062.8560.3561.1961.194,214,200
Apr 28, 202161.0061.9160.3461.7461.743,628,600
Apr 27, 202159.3061.1558.9360.7360.738,873,300
Apr 26, 202160.1460.7059.1459.3059.303,317,400
Apr 23, 202158.7059.9558.4159.7659.765,583,500
Apr 22, 202158.2760.0657.7558.3358.3312,097,900
Apr 21, 202159.6161.1958.7960.7660.765,542,300
Apr 20, 202160.3560.3558.1559.0459.045,960,000
Apr 19, 202161.2761.4360.3160.6260.623,050,300
Apr 16, 202161.7062.1760.8261.0061.004,127,000
Apr 15, 202161.4661.9160.9561.2961.292,550,600
Apr 14, 202161.0462.1260.8461.3161.313,587,100
Apr 13, 202160.7061.4159.7361.0061.003,954,800
Apr 12, 202161.7361.8861.1761.6161.612,716,200
Apr 09, 202162.0362.3061.2861.9461.943,230,100
Apr 08, 202162.2662.7661.7662.6062.602,298,100
Apr 07, 202163.6063.7761.7462.1362.133,937,300
Apr 06, 202162.8264.3362.6563.6163.614,249,600
Apr 05, 202162.7863.4862.5262.6062.603,094,700
Apr 01, 202161.2962.2360.9161.8561.853,918,400
Mar 31, 202161.2461.4060.2860.7660.764,271,500
Mar 30, 202159.9561.7259.7861.2261.223,613,700
Mar 29, 202160.6261.0959.2559.7259.723,392,800
Mar 26, 202161.0061.1759.3561.0061.003,662,800
Mar 25, 202158.4760.8057.7760.7260.724,241,100
Mar 24, 202159.7261.1859.1159.1659.164,988,600
Mar 23, 202161.8062.4959.0559.3559.358,803,400
Mar 22, 202163.5863.8762.5362.8762.874,208,800
Mar 19, 202164.5865.0263.7063.7463.746,572,300
Mar 18, 202165.9066.2164.5864.7764.773,274,200
Mar 17, 202164.3566.0064.3565.9365.933,119,500
Mar 16, 202166.2666.6264.4964.9764.974,108,000
Mar 15, 202164.1066.2263.8066.2066.207,511,300
Mar 12, 202162.9263.6162.3462.4562.453,898,500
Mar 11, 202162.4664.2961.8863.1663.164,632,800
Mar 10, 202162.1962.8461.5262.0262.024,993,600
Mar 09, 202163.5763.5961.9162.1262.126,267,200
Mar 08, 202163.0264.3962.2763.2663.265,307,700
Mar 05, 202162.7663.1859.1362.4462.4410,437,900
Mar 04, 202165.7566.1461.2062.3562.3510,245,800
Mar 03, 202166.2966.7764.6465.8265.8210,033,400
Mar 02, 202163.0965.2063.0564.9564.956,498,100
Mar 01, 202164.4964.4962.7463.0563.054,359,700
Feb 26, 202162.5163.5061.5362.6062.605,716,000
Feb 25, 202164.7365.1562.1662.5562.556,352,700
Feb 24, 202164.5064.9963.3964.8164.817,553,000
Feb 23, 202164.2564.9460.8664.3864.3815,069,400
Feb 22, 202161.1863.5660.8761.7461.7411,614,700
Feb 19, 202158.4660.5858.4160.1860.188,656,000
Feb 18, 202157.6958.5956.7958.2458.246,577,300
Feb 17, 202157.1359.0056.6557.9957.995,930,100
Feb 16, 202156.6657.6955.8757.4657.467,314,800
Feb 12, 202154.4556.2854.2256.0256.024,995,000
Feb 11, 202155.4555.8254.5555.0055.004,049,900
Feb 10, 202154.6056.2854.5455.5155.516,111,900
Feb 09, 202155.2555.2554.1154.4054.407,426,600
Feb 08, 202155.4555.5854.0355.3055.308,163,600
Feb 05, 202155.2056.6254.7255.5755.5713,006,700
Feb 04, 202154.0754.3052.3652.9552.956,613,300
Feb 03, 202152.2754.3452.0353.8053.8013,358,800
Feb 02, 202149.7552.6949.4252.1652.1610,098,200
Feb 01, 202149.0049.9948.5049.0749.078,370,900
Jan 29, 202149.0149.3447.4448.0948.0911,105,300
Jan 28, 202149.1850.6547.8149.0849.0814,898,200
Jan 27, 202151.5951.9947.5049.0449.0414,922,100
Jan 26, 202152.9853.5952.3952.4252.426,812,700
Jan 25, 202153.5253.5251.6252.9852.989,109,100
Jan 22, 202154.4954.7553.5254.1854.184,991,400
Jan 21, 202154.2555.8854.1355.3855.385,026,900
Jan 20, 202154.6255.3654.0954.4354.435,891,400
Jan 19, 202153.9054.7152.3354.4554.458,101,400
Jan 15, 202155.3755.7353.3353.4453.449,520,100
Jan 14, 202155.8056.1754.1255.6855.687,756,600
Jan 13, 202156.3356.5554.0855.3055.308,334,700
Jan 12, 202156.9057.2555.7556.6256.625,035,100
Jan 11, 202156.8857.0056.0656.4156.415,148,100
Jan 08, 202158.2859.7957.0157.9257.926,859,900
Jan 07, 202158.5058.9357.6358.1558.154,685,700
Jan 06, 202159.0560.2557.9858.5458.544,055,100
Jan 05, 202157.7959.6957.7259.4459.442,879,200
Jan 04, 202159.8060.2957.3257.9557.9510,089,600
Dec 31, 202058.8659.9058.3259.6059.603,255,500
Dec 30, 202058.4059.3958.1358.7458.742,179,400
Dec 29, 202059.3559.6358.0758.1158.113,076,800
Dec 28, 202058.0559.0557.3658.9858.983,956,400
Dec 24, 202057.2257.4956.7157.0157.01898,100
Dec 23, 202056.2957.7056.2957.1957.192,071,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...