Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.03+0.41 (+0.88%)
At close: 04:00PM EDT
46.91 -0.12 (-0.26%)
After hours: 07:57PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202446.6047.7846.3347.0347.035,968,000
May 16, 202446.1346.8145.9546.6246.623,911,000
May 15, 202446.4046.5145.5746.1146.116,392,400
May 14, 202446.8847.0046.0146.3246.327,156,300
May 13, 202447.2547.4346.7446.9246.923,045,300
May 10, 202447.3647.4746.4246.5446.542,222,900
May 09, 202446.7747.3246.7347.2047.203,230,700
May 08, 202446.7146.8446.4046.7746.773,438,700
May 07, 202446.7147.3246.5546.7246.724,597,000
May 06, 202447.2047.5546.7947.0247.024,141,300
May 06, 20240.2 Dividend
May 03, 202447.1447.2246.5646.8746.674,703,600
May 02, 202445.3346.9345.0446.6546.458,361,700
May 01, 202444.1645.2144.0044.5444.355,559,600
Apr 30, 202445.2645.5244.3344.3644.176,435,600
Apr 29, 202446.1146.3545.5445.7545.554,830,200
Apr 26, 202445.4446.0045.1045.4545.264,932,300
Apr 25, 202445.5046.2145.4945.5545.365,172,700
Apr 24, 202446.0046.1645.0545.8445.647,358,100
Apr 23, 202446.9247.0945.9846.0145.817,965,400
Apr 22, 202445.9847.3245.9846.5646.367,882,200
Apr 19, 202446.3046.8545.4045.4645.277,964,900
Apr 18, 202448.0948.2145.4445.8845.6821,519,900
Apr 17, 202450.5650.8049.8550.2350.029,102,500
Apr 16, 202449.7750.7749.5150.5150.294,493,000
Apr 15, 202450.8051.3550.0950.2550.045,165,900
Apr 12, 202451.0951.2450.1650.4350.212,881,400
Apr 11, 202451.6251.9351.0451.6151.392,586,800
Apr 10, 202451.9352.2351.5651.8651.642,345,500
Apr 09, 202452.1752.4951.7652.4552.232,316,500
Apr 08, 202453.5953.6552.2652.4452.222,754,200
Apr 05, 202452.7053.4052.4053.1852.952,163,500
Apr 04, 202454.2954.5452.4852.5952.373,386,500
Apr 03, 202452.5554.1352.5553.9653.733,187,400
Apr 02, 202452.9653.0052.2252.9152.682,197,400
Apr 01, 202452.3554.0952.2053.1852.954,667,300
Mar 28, 202451.8752.2051.5451.7051.484,729,100
Mar 27, 202451.1551.5050.9451.4851.262,288,800
Mar 26, 202451.1551.4250.6750.8550.632,686,400
Mar 25, 202450.2750.5250.0250.3250.112,186,600
Mar 22, 202450.1150.4049.7950.1049.892,684,600
Mar 21, 202450.7651.4650.3150.3550.142,892,700
Mar 20, 202450.5150.9550.1650.5750.353,702,300
Mar 19, 202450.6651.0750.4950.7850.563,668,800
Mar 18, 202450.8551.2150.4450.6150.394,174,500
Mar 15, 202452.1452.6650.8951.0350.815,717,700
Mar 14, 202453.0853.5251.6452.3652.144,323,700
Mar 13, 202452.9753.7952.7353.3553.123,831,400
Mar 12, 202452.7753.3552.6052.9552.722,965,500
Mar 11, 202451.6352.9251.5152.6152.393,509,400
Mar 08, 202451.4051.9051.3551.5151.293,166,500
Mar 07, 202450.6751.6050.6051.4951.273,426,800
Mar 06, 202451.4451.4950.4450.5850.363,376,900
Mar 05, 202450.2851.5049.9850.9150.694,231,200
Mar 04, 202451.3351.3350.0550.7050.484,399,000
Mar 01, 202453.4053.4850.7151.2851.0610,344,900
Feb 29, 202453.7454.7953.4354.5254.295,979,500
Feb 28, 202452.9553.9152.8053.6253.393,621,800
Feb 27, 202454.2654.3153.1353.4053.173,463,000
Feb 26, 202454.7554.9153.8253.9353.703,007,100
Feb 23, 202453.7955.0153.7154.7554.523,320,600
Feb 22, 202454.3154.3853.5653.6553.422,515,400
Feb 21, 202452.9353.7152.6353.4953.264,060,900
Feb 20, 202455.0055.0552.6253.0652.835,232,700
Feb 16, 202454.9055.6654.6855.2555.014,400,100
Feb 15, 202454.4855.1454.3454.9754.743,753,000
Feb 14, 202454.0554.7954.0054.4854.254,446,300
Feb 13, 202453.6254.3453.2553.8653.634,480,500
Feb 12, 202453.4454.4953.4454.4654.234,271,600
Feb 09, 202453.7953.8653.0953.6253.393,364,700
Feb 08, 202453.5054.3053.3053.6153.386,141,100
Feb 07, 202452.4053.3952.2752.7552.526,731,500
Feb 06, 202451.4452.3751.2352.1751.955,013,900
Feb 05, 202449.9951.3949.8251.1150.895,924,200
Feb 05, 20240.2 Dividend
Feb 02, 202450.3950.7949.8550.4850.073,881,700
Feb 01, 202449.9451.2249.8550.8550.435,728,100
Jan 31, 202449.3649.8248.9148.9248.523,618,200
Jan 30, 202449.8649.9549.3649.5149.104,928,900
Jan 29, 202449.8850.6449.4150.4049.994,098,300
Jan 26, 202450.2250.2849.3050.0349.624,810,600
Jan 25, 202451.5551.5549.1350.1549.749,263,900
Jan 24, 202450.0050.6049.6249.6449.239,465,400
Jan 23, 202448.5149.1048.5049.0248.625,392,000
Jan 22, 202448.6748.8647.6547.9347.547,206,400
Jan 19, 202449.4149.4348.4348.8548.457,616,800
Jan 18, 202448.6149.6948.5249.5249.114,219,100
Jan 17, 202448.4248.4247.5448.2347.835,631,600
Jan 16, 202449.0049.3048.7549.0448.643,708,200
Jan 12, 202449.8450.2349.4449.6149.203,741,300
Jan 11, 202449.3649.9248.5049.7549.344,625,700
Jan 10, 202449.8850.1249.1349.2948.893,414,200
Jan 09, 202451.0851.2749.8750.0149.604,407,200
Jan 08, 202450.3851.8150.2151.7851.353,889,500
Jan 05, 202450.2851.1249.9450.8150.392,946,100
Jan 04, 202450.5250.7749.9850.2549.843,755,300
Jan 03, 202450.6951.2950.2750.6750.255,108,100
Jan 02, 202448.9151.4448.8851.3350.917,502,600
Dec 29, 202349.0049.4148.9749.2148.813,236,400
Dec 28, 202348.5849.4748.5849.0948.694,073,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...