Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.67+0.98 (+2.60%)
At close: 04:00PM EDT
38.67 0.00 (0.00%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202237.3338.6937.3338.6738.673,479,800
Aug 11, 202237.3738.9037.2037.6937.693,956,800
Aug 10, 202237.5637.6536.2036.6536.655,281,600
Aug 09, 202237.0037.0035.9336.9036.904,312,400
Aug 08, 202238.6739.1537.1737.1937.195,937,500
Aug 05, 202238.8039.1538.1638.3738.374,099,900
Aug 04, 202239.1539.8039.0739.3039.304,592,300
Aug 03, 202238.5339.2638.4838.9638.964,809,000
Aug 02, 202237.2738.7337.1338.1538.154,506,300
Aug 01, 202237.3138.2336.7337.7737.775,263,200
Jul 29, 202238.2238.2237.0637.6937.695,268,900
Jul 28, 202239.0039.1337.8838.5238.524,268,000
Jul 27, 202238.6939.1738.1938.9738.975,018,800
Jul 26, 202238.8038.8038.1938.2238.224,129,400
Jul 25, 202239.0039.3438.4038.8538.854,721,800
Jul 22, 202239.4139.6538.6638.9938.995,934,100
Jul 21, 202237.7439.9837.5639.5239.5214,812,600
Jul 20, 202236.1137.1835.9937.0837.0810,306,600
Jul 19, 202235.0635.6334.9035.5335.536,250,700
Jul 18, 202234.9235.5334.5934.6534.658,601,800
Jul 15, 202234.7135.2633.8034.5334.537,427,100
Jul 14, 202232.6934.4632.5734.2534.257,293,400
Jul 13, 202232.8633.6332.5233.2333.234,749,300
Jul 12, 202232.0433.2731.9233.2533.256,787,600
Jul 11, 202232.8133.0730.9332.2132.2115,838,000
Jul 08, 202235.2035.2534.2034.3834.385,437,400
Jul 07, 202235.1035.9734.7035.3335.335,976,300
Jul 06, 202234.4935.0734.3234.7034.707,779,000
Jul 05, 202234.2534.8233.8934.7634.766,103,600
Jul 01, 202233.7535.3833.5335.2835.286,397,800
Jun 30, 202232.9734.4331.9733.5933.599,917,800
Jun 29, 202234.1534.3733.1433.6133.617,076,700
Jun 28, 202235.7836.3134.4834.5134.5112,814,600
Jun 27, 202233.5633.9132.7633.1733.174,880,000
Jun 24, 202232.2133.5532.0933.4333.4314,518,400
Jun 23, 202231.9532.1030.4631.5831.586,337,800
Jun 22, 202231.0732.0830.9731.6031.605,706,700
Jun 21, 202232.3132.5731.6131.7131.715,608,500
Jun 17, 202231.5632.0930.5731.6731.678,175,300
Jun 16, 202231.9231.9230.5730.8730.878,529,400
Jun 15, 202232.5533.3432.0732.6432.647,189,500
Jun 14, 202230.7732.6030.7732.2732.278,683,400
Jun 13, 202231.8332.3230.1430.6030.6011,068,100
Jun 10, 202234.4435.0333.3233.5033.507,558,200
Jun 09, 202236.6636.6835.1835.2935.296,249,200
Jun 08, 202235.7537.6035.5737.3937.398,323,700
Jun 07, 202234.8635.8934.7235.8335.834,383,300
Jun 06, 202236.0137.3035.2435.5035.507,184,500
Jun 03, 202235.1235.6234.6134.9634.964,499,700
Jun 02, 202235.0635.8434.9635.5335.534,983,700
Jun 01, 202235.7336.5034.4535.1635.166,063,500
May 31, 202236.3036.4335.1435.4635.4610,304,100
May 27, 202234.2834.8534.2234.6234.625,263,000
May 26, 202232.3434.4932.1234.1734.174,464,800
May 25, 202230.7232.3430.7232.0732.075,293,400
May 24, 202232.5632.7030.5830.9830.985,861,500
May 23, 202233.8433.8432.5732.9932.995,087,000
May 20, 202233.8234.0832.4233.4633.466,278,500
May 19, 202233.2734.3433.1033.2633.266,185,500
May 18, 202234.1634.6333.1233.8233.825,077,000
May 17, 202234.5034.9533.9534.6934.696,604,400
May 16, 202233.9235.2333.2833.3733.377,313,900
May 13, 202231.6134.8831.5534.6834.6813,376,900
May 12, 202229.8030.6928.8830.1430.1410,220,000
May 11, 202231.3532.4030.1930.3330.338,767,900
May 10, 202232.8233.1230.6631.2031.209,230,000
May 09, 202233.3033.9431.6431.8631.867,958,200
May 06, 202235.3335.4533.7334.2934.298,165,100
May 05, 202236.3936.5834.9735.5535.555,720,400
May 04, 202236.7237.1835.3137.0637.066,527,200
May 03, 202236.8737.4535.8936.4336.435,822,900
May 02, 202235.5436.9634.9436.6936.697,906,200
Apr 29, 202236.3137.5135.3735.4335.436,083,900
Apr 28, 202234.4636.1633.5135.6835.687,657,600
Apr 27, 202234.7535.8834.0834.8434.845,688,600
Apr 26, 202236.0136.0134.2734.7534.756,022,000
Apr 25, 202235.4136.3934.9236.2936.295,652,200
Apr 22, 202237.9638.1036.3536.4036.409,637,200
Apr 21, 202238.9739.5537.1237.2137.215,714,700
Apr 20, 202238.3439.2738.2138.5138.515,318,000
Apr 19, 202236.9938.7136.9538.2438.246,994,100
Apr 18, 202236.6936.9536.2136.6536.655,100,200
Apr 14, 202236.3537.2936.1836.9636.965,586,800
Apr 13, 202235.4236.6035.3136.2536.254,567,700
Apr 12, 202235.5136.1734.8535.0335.034,185,000
Apr 11, 202235.1036.3934.7735.0435.044,722,500
Apr 08, 202235.8236.3335.2335.9535.953,919,200
Apr 07, 202236.7736.9035.1236.1136.115,541,100
Apr 06, 202237.2337.3836.1237.0037.007,720,600
Apr 05, 202239.8040.0037.6237.8337.836,640,700
Apr 04, 202239.6140.3739.0439.9339.934,450,300
Apr 01, 202239.5040.2839.1139.5239.524,559,700
Mar 31, 202239.2439.7838.8638.8738.874,850,700
Mar 30, 202239.5940.5039.2539.6539.653,779,600
Mar 29, 202239.6740.6039.4140.0040.005,317,100
Mar 28, 202239.0439.3238.0838.8938.894,130,700
Mar 25, 202239.7539.8038.9339.2039.204,426,400
Mar 24, 202238.7339.7738.2739.7339.736,852,300
Mar 23, 202238.6039.1238.0638.1738.174,706,100
Mar 22, 202238.5239.7138.5239.0239.024,938,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement