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
Dec 10, 2019	64.05	64.64	63.65	64.15	64.15	2,342,600
Dec 09, 2019	64.10	64.51	63.87	64.17	64.17	2,846,100
Dec 06, 2019	63.82	64.52	63.77	64.15	64.15	2,983,200
Dec 05, 2019	62.92	63.49	62.47	63.27	63.27	2,934,500
Dec 04, 2019	62.07	63.08	62.02	62.69	62.69	2,285,700
Dec 03, 2019	61.59	62.02	61.14	61.93	61.93	3,114,600
Dec 02, 2019	62.70	63.22	62.53	62.69	62.69	2,074,600
Nov 29, 2019	62.96	63.10	62.57	62.75	62.75	1,407,400
Nov 27, 2019	63.02	63.75	63.02	63.42	63.42	1,532,600
Nov 26, 2019	63.54	63.66	62.67	62.98	62.98	2,684,900
Nov 25, 2019	61.65	63.46	61.50	63.41	63.41	3,025,600
Nov 22, 2019	60.60	61.45	60.54	61.30	61.30	2,289,900
Nov 21, 2019	60.86	61.05	60.31	60.35	60.35	2,968,700
Nov 20, 2019	61.45	61.93	60.54	60.69	60.69	2,994,700
Nov 19, 2019	62.40	62.53	61.26	61.91	61.91	2,341,000
Nov 18, 2019	62.60	62.60	61.66	62.14	62.14	3,805,800
Nov 15, 2019	62.70	62.89	62.23	62.67	62.67	2,377,300
Nov 14, 2019	62.19	62.45	61.95	62.39	62.39	1,611,800
Nov 13, 2019	62.22	62.55	62.00	62.16	62.16	2,517,000
Nov 12, 2019	63.13	63.33	62.21	62.48	62.48	2,511,400
Nov 11, 2019	63.09	63.33	62.51	63.14	63.14	3,325,700
Nov 08, 2019	63.75	64.08	63.27	64.08	64.08	2,215,000
Nov 07, 2019	63.91	64.35	63.64	63.81	63.81	2,336,400
Nov 06, 2019	63.73	63.77	62.71	63.15	63.15	2,613,900
Nov 05, 2019	64.22	64.76	63.64	63.73	63.73	4,310,300
Nov 04, 2019	63.73	64.20	63.39	64.05	64.05	3,692,700
Nov 01, 2019	62.34	63.07	61.93	63.05	63.05	2,930,700
Oct 31, 2019	62.27	62.54	61.44	61.84	61.84	2,629,400
Oct 30, 2019	62.00	62.60	61.66	62.54	62.54	2,231,700
Oct 29, 2019	62.17	62.27	61.39	62.00	62.00	2,730,200
Oct 28, 2019	61.48	62.78	61.48	62.40	62.40	2,964,200
Oct 25, 2019	60.64	61.62	60.51	61.22	61.22	3,004,700
Oct 24, 2019	59.66	61.84	59.50	61.16	61.16	7,310,600
Oct 23, 2019	58.51	59.29	58.18	59.22	59.22	3,650,000
Oct 22, 2019	58.31	59.02	58.05	58.62	58.62	4,021,600
Oct 21, 2019	58.00	58.40	57.64	57.97	57.97	3,658,800
Oct 18, 2019	57.16	57.75	57.03	57.46	57.46	2,284,300
Oct 17, 2019	57.60	57.77	57.35	57.35	57.35	1,501,900
Oct 16, 2019	57.22	58.00	57.18	57.41	57.41	2,534,800
Oct 15, 2019	57.02	57.65	56.69	57.31	57.31	3,521,800
Oct 14, 2019	57.18	57.48	56.92	57.01	57.01	2,318,500
Oct 11, 2019	55.82	58.23	55.75	57.58	57.58	7,467,300
Oct 10, 2019	54.14	55.57	54.04	54.79	54.79	5,338,700
Oct 09, 2019	53.82	54.27	53.67	54.17	54.17	3,560,600
Oct 08, 2019	54.30	54.71	53.38	53.47	53.47	5,058,500
Oct 07, 2019	55.56	55.71	54.78	54.95	54.95	5,310,100
Oct 04, 2019	55.89	56.05	55.01	56.00	56.00	4,357,800
Oct 03, 2019	56.45	56.93	55.20	55.95	55.95	7,851,700
Oct 02, 2019	56.92	57.39	56.35	56.50	56.50	67,798,200
Oct 01, 2019	58.00	58.68	56.94	57.21	57.21	6,662,800
Sep 30, 2019	57.34	58.09	57.25	57.76	57.76	5,858,700
Sep 27, 2019	58.55	59.25	56.82	57.11	57.11	16,478,200
Sep 26, 2019	56.19	56.68	55.26	55.88	55.88	3,148,400
Sep 25, 2019	55.52	57.16	54.95	57.08	57.08	3,562,200
Sep 24, 2019	56.75	57.10	55.56	55.67	55.67	3,653,100
Sep 23, 2019	55.85	56.71	55.65	56.19	56.19	4,803,500
Sep 20, 2019	57.65	57.87	56.27	56.33	56.33	4,804,300
Sep 19, 2019	58.60	58.94	57.35	57.58	57.58	3,807,300
Sep 18, 2019	58.90	59.00	57.70	58.38	58.38	2,629,000
Sep 17, 2019	58.07	59.16	57.23	59.11	59.11	5,347,800
Sep 17, 2019	0.77 Dividend
Sep 16, 2019	59.05	59.76	58.92	59.64	58.87	3,266,200
Sep 13, 2019	60.45	60.87	59.31	59.34	58.57	2,484,800
Sep 12, 2019	59.51	60.46	59.10	60.15	59.37	3,687,700
Sep 11, 2019	59.44	59.72	58.07	59.30	58.53	3,114,900
Sep 10, 2019	58.18	59.14	57.56	59.01	58.25	4,292,400
Sep 09, 2019	57.30	58.23	56.95	58.08	57.33	3,629,700
Sep 06, 2019	55.95	56.79	55.71	56.19	55.46	5,781,500
Sep 05, 2019	55.74	56.58	55.43	56.13	55.41	6,456,600
Sep 04, 2019	55.70	55.96	54.68	55.07	54.36	3,923,800
Sep 03, 2019	54.43	54.58	53.33	54.28	53.58	4,031,600
Aug 30, 2019	55.55	56.04	55.30	55.47	54.75	2,182,600
Aug 29, 2019	55.15	55.73	55.07	55.14	54.43	2,454,200
Aug 28, 2019	54.16	54.72	53.72	54.50	53.80	1,929,200
Aug 27, 2019	54.15	54.76	53.89	54.29	53.59	4,024,600
Aug 26, 2019	53.85	54.10	53.09	53.67	52.98	2,233,100
Aug 23, 2019	53.87	54.26	52.51	53.11	52.42	4,605,900
Aug 22, 2019	55.38	55.60	53.93	54.41	53.71	2,661,100
Aug 21, 2019	55.53	55.65	54.60	55.13	54.42	2,325,300
Aug 20, 2019	53.94	55.54	53.93	55.11	54.40	6,162,600
Aug 19, 2019	53.99	54.88	51.17	54.67	53.96	3,936,300
Aug 16, 2019	51.90	52.69	51.63	52.40	51.72	2,769,900
Aug 15, 2019	51.93	52.34	51.17	51.41	50.75	2,400,200
Aug 14, 2019	52.36	52.72	51.68	51.79	51.12	3,600,500
Aug 13, 2019	52.29	55.11	52.10	53.62	52.93	6,696,300
Aug 12, 2019	53.03	53.22	52.21	52.27	51.60	4,726,600
Aug 09, 2019	54.83	55.00	53.41	53.97	53.27	2,963,400
Aug 08, 2019	54.63	55.64	54.51	55.33	54.62	4,331,400
Aug 07, 2019	53.50	54.35	52.51	53.99	53.29	4,138,200
Aug 06, 2019	55.22	55.63	53.98	54.49	53.79	3,649,200
Aug 05, 2019	54.42	55.46	53.97	54.53	53.83	5,657,000
Aug 02, 2019	58.08	58.67	56.47	56.88	56.15	5,599,000
Aug 01, 2019	60.47	61.42	57.88	58.80	58.04	5,115,700
Jul 31, 2019	61.19	61.21	59.67	60.44	59.66	4,696,600
Jul 30, 2019	61.88	61.96	61.14	61.40	60.61	2,749,400
Jul 29, 2019	63.00	63.21	61.95	62.36	61.55	4,087,800
Jul 26, 2019	63.10	63.89	62.63	63.16	62.34	4,191,400
Jul 25, 2019	63.30	63.95	61.69	62.65	61.84	8,474,900
Jul 24, 2019	65.00	65.41	63.75	64.93	64.09	4,054,500
Jul 23, 2019	64.39	65.37	63.96	65.22	64.38	4,122,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...