Canada markets open in 5 hours 6 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.43-1.18 (-2.29%)
At close: 04:00PM EDT
50.60 +0.17 (+0.34%)
Pre-Market: 04:14AM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202451.0951.2450.1650.4350.432,881,400
Apr 11, 202451.6251.9351.0451.6151.612,586,800
Apr 10, 202451.9352.2351.5651.8651.862,345,500
Apr 09, 202452.1752.4951.7652.4552.452,316,500
Apr 08, 202453.5953.6552.2652.4452.442,754,200
Apr 05, 202452.7053.4052.4053.1853.182,163,500
Apr 04, 202454.2954.5452.4852.5952.593,386,500
Apr 03, 202452.5554.1352.5553.9653.963,187,400
Apr 02, 202452.9653.0052.2252.9152.912,197,400
Apr 01, 202452.3554.0952.2053.1853.184,667,300
Mar 28, 202451.8752.2051.5451.7051.704,729,100
Mar 27, 202451.1551.5050.9451.4851.482,288,800
Mar 26, 202451.1551.4250.6750.8550.852,686,400
Mar 25, 202450.2750.5250.0250.3250.322,186,600
Mar 22, 202450.1150.4049.7950.1050.102,684,600
Mar 21, 202450.7651.4650.3150.3550.352,892,700
Mar 20, 202450.5150.9550.1650.5750.573,702,300
Mar 19, 202450.6651.0750.4950.7850.783,668,800
Mar 18, 202450.8551.2150.4450.6150.614,174,500
Mar 15, 202452.1452.6650.8951.0351.035,717,700
Mar 14, 202453.0853.5251.6452.3652.364,323,700
Mar 13, 202452.9753.7952.7353.3553.353,831,400
Mar 12, 202452.7753.3552.6052.9552.952,965,500
Mar 11, 202451.6352.9251.5152.6152.613,509,400
Mar 08, 202451.4051.9051.3551.5151.513,166,500
Mar 07, 202450.6751.6050.6051.4951.493,426,800
Mar 06, 202451.4451.4950.4450.5850.583,376,900
Mar 05, 202450.2851.5049.9850.9150.914,231,200
Mar 04, 202451.3351.3350.0550.7050.704,399,000
Mar 01, 202453.4053.4850.7151.2851.2810,344,900
Feb 29, 202453.7454.7953.4354.5254.525,979,500
Feb 28, 202452.9553.9152.8053.6253.623,621,800
Feb 27, 202454.2654.3153.1353.4053.403,463,000
Feb 26, 202454.7554.9153.8253.9353.933,007,100
Feb 23, 202453.7955.0153.7154.7554.753,320,600
Feb 22, 202454.3154.3853.5653.6553.652,515,400
Feb 21, 202452.9353.7152.6353.4953.494,060,900
Feb 20, 202455.0055.0552.6253.0653.065,232,700
Feb 16, 202454.9055.6654.6855.2555.254,400,100
Feb 15, 202454.4855.1454.3454.9754.973,753,000
Feb 14, 202454.0554.7954.0054.4854.484,446,300
Feb 13, 202453.6254.3453.2553.8653.864,480,500
Feb 12, 202453.4454.4953.4454.4654.464,271,600
Feb 09, 202453.7953.8653.0953.6253.623,364,700
Feb 08, 202453.5054.3053.3053.6153.616,141,100
Feb 07, 202452.4053.3952.2752.7552.756,731,500
Feb 06, 202451.4452.3751.2352.1752.175,013,900
Feb 05, 202449.9951.3949.8251.1151.115,924,200
Feb 05, 20240.2 Dividend
Feb 02, 202450.3950.7949.8550.4850.283,881,700
Feb 01, 202449.9451.2249.8550.8550.655,728,100
Jan 31, 202449.3649.8248.9148.9248.733,618,200
Jan 30, 202449.8649.9549.3649.5149.314,928,900
Jan 29, 202449.8850.6449.4150.4050.204,098,300
Jan 26, 202450.2250.2849.3050.0349.834,810,600
Jan 25, 202451.5551.5549.1350.1549.959,263,900
Jan 24, 202450.0050.6049.6249.6449.449,465,400
Jan 23, 202448.5149.1048.5049.0248.835,392,000
Jan 22, 202448.6748.8647.6547.9347.747,206,400
Jan 19, 202449.4149.4348.4348.8548.667,616,800
Jan 18, 202448.6149.6948.5249.5249.324,219,100
Jan 17, 202448.4248.4247.5448.2348.045,631,600
Jan 16, 202449.0049.3048.7549.0448.853,708,200
Jan 12, 202449.8450.2349.4449.6149.413,741,300
Jan 11, 202449.3649.9248.5049.7549.554,625,700
Jan 10, 202449.8850.1249.1349.2949.093,414,200
Jan 09, 202451.0851.2749.8750.0149.814,407,200
Jan 08, 202450.3851.8150.2151.7851.573,889,500
Jan 05, 202450.2851.1249.9450.8150.612,946,100
Jan 04, 202450.5250.7749.9850.2550.053,755,300
Jan 03, 202450.6951.2950.2750.6750.475,108,100
Jan 02, 202448.9151.4448.8851.3351.137,502,600
Dec 29, 202349.0049.4148.9749.2149.023,236,400
Dec 28, 202348.5849.4748.5849.0948.904,073,500
Dec 27, 202349.2549.2547.9548.5448.353,241,000
Dec 26, 202349.0049.3348.9049.0448.852,915,700
Dec 22, 202348.7548.9848.3048.9248.733,728,300
Dec 21, 202348.2948.8047.9148.7948.603,396,100
Dec 20, 202349.1149.2147.5347.5547.364,392,300
Dec 19, 202348.0749.2847.8749.2649.067,217,800
Dec 18, 202347.8848.2847.6247.7347.543,858,600
Dec 15, 202348.6848.8647.6247.8747.687,225,900
Dec 14, 202349.0049.3748.3048.6148.427,178,200
Dec 13, 202347.7348.8547.2648.6348.446,341,000
Dec 12, 202347.7547.9947.3047.8347.645,661,400
Dec 11, 202346.4047.6646.3947.6147.426,047,300
Dec 08, 202344.8146.5044.6046.3946.215,992,100
Dec 07, 202344.9245.2444.6644.8544.674,024,200
Dec 06, 202345.1545.5844.7844.8344.655,479,300
Dec 05, 202345.2645.4644.6844.8744.695,158,900
Dec 04, 202346.8046.8945.4345.6345.455,334,700
Dec 01, 202346.1246.9846.1246.8046.6110,268,700
Nov 30, 202345.5046.4945.2546.1245.9425,960,400
Nov 29, 202345.9746.5245.0245.3445.1628,332,500
Nov 28, 202348.5448.5847.6047.6647.475,394,200
Nov 27, 202348.6748.7748.1748.5648.374,237,700
Nov 24, 202349.2349.2348.7548.9248.732,280,300
Nov 22, 202349.7149.9649.1449.2849.082,286,100
Nov 21, 202348.8149.6548.8149.4449.242,286,900
Nov 20, 202349.1349.5848.6149.2849.083,676,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...