Canada markets open in 3 hours 20 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.34-0.56 (-1.31%)
At close: 04:00PM EDT
42.46 +0.12 (+0.28%)
Pre-Market: 05:35AM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202442.7043.0242.1042.3442.344,073,700
Jul 16, 202442.3143.1941.9642.9042.905,631,000
Jul 15, 202442.6042.9942.1242.2542.253,077,900
Jul 12, 202442.5043.0042.2442.7342.733,591,200
Jul 11, 202441.6142.6441.5342.3242.324,116,100
Jul 10, 202441.6441.7241.1841.4341.434,079,500
Jul 09, 202441.5242.0241.2041.6241.623,866,600
Jul 08, 202442.1542.3441.4041.4541.454,810,500
Jul 05, 202442.2842.5941.9442.0942.096,754,900
Jul 03, 202442.5443.1042.4342.5542.553,382,100
Jul 02, 202442.6943.1142.2442.3142.316,171,300
Jul 01, 202444.0744.4842.7242.8842.886,405,900
Jun 28, 202444.3144.5543.9544.2544.2520,974,600
Jun 27, 202443.8844.3243.5344.1444.146,879,800
Jun 26, 202444.2844.3343.5243.8143.819,738,600
Jun 25, 202444.7444.7444.0344.3744.377,981,000
Jun 24, 202445.7545.8444.4844.8444.8410,190,900
Jun 21, 202444.7546.0344.5345.9145.9114,193,100
Jun 20, 202444.1745.0044.1544.6144.617,153,000
Jun 18, 202444.0944.3643.7344.3044.307,335,500
Jun 17, 202443.1744.4643.1144.3544.355,992,200
Jun 14, 202443.6943.9343.2343.2543.254,643,500
Jun 13, 202443.9944.3143.8044.0744.073,836,600
Jun 12, 202444.2844.4743.7544.2444.246,279,500
Jun 11, 202444.5044.6043.8144.1244.125,033,000
Jun 10, 202444.9145.2244.4644.7344.735,168,500
Jun 07, 202443.0045.9142.9945.0245.0210,343,400
Jun 06, 202443.6843.8843.4143.6643.666,924,600
Jun 05, 202443.5843.7943.1543.6043.6016,346,800
Jun 04, 202444.6344.6743.3943.5743.576,161,900
Jun 03, 202445.2245.2944.4944.8644.864,230,500
May 31, 202444.3545.0543.7745.0345.036,696,400
May 30, 202443.9044.3843.8844.0044.004,777,900
May 29, 202444.1944.4243.7543.9043.904,189,600
May 28, 202444.8845.2544.5144.7344.734,227,200
May 24, 202445.0145.1944.7744.8844.885,878,000
May 23, 202445.8645.9044.6044.8044.804,147,200
May 22, 202446.1146.1945.3845.8745.873,680,100
May 21, 202446.5546.9146.1546.2146.213,786,200
May 20, 202447.1747.5246.7546.8246.826,858,600
May 17, 202446.6047.7846.3347.0347.038,169,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...