Canada markets open in 2 hours 27 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.49+0.43 (+0.81%)
At close: 04:00PM EST
53.49 0.00 (0.00%)
Pre-Market: 06:36AM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 17, 202349.5249.6748.9649.0848.893,427,900
Nov 16, 202349.1449.6548.9349.1248.934,292,400
Nov 15, 202349.6550.4649.0849.2849.084,181,500
Nov 14, 202348.4749.5548.2349.4749.274,220,700
Nov 13, 202347.3647.7146.9847.6147.423,095,600
Nov 10, 202347.0247.8246.4047.7547.564,297,300
Nov 09, 202348.4548.6047.7747.8947.702,671,400
Nov 08, 202348.3948.8548.1148.1347.942,699,300
Nov 07, 202348.6748.7848.1648.3048.113,452,000
Nov 06, 202348.8849.7048.6649.1949.003,893,400
Nov 06, 20230.2 Dividend
Nov 03, 202349.1449.5448.7548.8448.453,761,500
Nov 02, 202347.4948.8647.4348.6948.304,439,200
Nov 01, 202347.4447.8446.2146.7346.355,027,100
Oct 31, 202347.4947.8047.1047.4647.084,633,700
Oct 30, 202347.6448.0547.4347.8247.444,232,900
Oct 27, 202348.0048.1847.0047.0446.664,813,700
Oct 26, 202347.2547.8646.8447.5347.155,911,700
Oct 25, 202347.2848.2747.0647.2046.825,093,700
Oct 24, 202346.8447.9846.8047.6447.265,552,200
Oct 23, 202345.0547.0544.8446.4546.085,844,200
Oct 20, 202346.0646.4045.2945.3244.964,003,200
Oct 19, 202346.1346.9145.2645.8845.5110,660,700
Oct 18, 202345.0445.3044.2144.6044.244,884,500
Oct 17, 202345.0745.8745.0645.3244.963,860,000
Oct 16, 202345.1045.7144.5845.3945.033,669,200
Oct 13, 202345.7145.8944.5144.7944.433,441,800
Oct 12, 202346.5346.6545.4845.9545.584,045,300
Oct 11, 202346.3646.7846.1146.5246.153,328,700
Oct 10, 202345.9846.9945.9346.3245.954,028,600
Oct 09, 202346.0146.1944.3545.7245.354,112,400
Oct 06, 202344.1546.0044.1145.5345.165,111,100
Oct 05, 202344.1744.5843.7744.1043.755,340,900
Oct 04, 202344.6745.0343.8544.2243.864,087,300
Oct 03, 202345.0745.8244.6644.7344.374,189,500
Oct 02, 202345.5646.1045.3745.7045.334,593,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...