Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.89+0.05 (+0.11%)
At close: 04:00PM EST
46.76 -0.13 (-0.28%)
After hours: 06:25PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202246.5047.0345.8446.8946.895,025,845
Nov 30, 202245.1746.9145.0946.8446.849,584,800
Nov 29, 202244.5445.1044.1744.6644.666,756,200
Nov 28, 202244.3544.6542.5943.6543.657,573,600
Nov 25, 202243.3443.3442.5543.1743.172,533,600
Nov 23, 202242.8443.2142.2743.0643.061,986,900
Nov 22, 202242.1942.7941.7242.6942.693,574,100
Nov 21, 202242.6542.7941.4242.3742.376,146,100
Nov 18, 202244.7745.0443.2443.6243.624,125,700
Nov 17, 202243.0044.5442.6544.2844.283,744,000
Nov 16, 202243.5144.0442.9343.9143.914,755,300
Nov 15, 202243.9844.7443.4443.9343.935,915,000
Nov 14, 202243.2544.1442.4743.0043.004,725,300
Nov 11, 202242.3543.8741.9143.3243.3210,636,100
Nov 10, 202241.2842.3840.5441.0541.055,940,400
Nov 09, 202240.0440.3439.7039.9539.953,722,000
Nov 08, 202240.7241.0640.2040.6640.663,951,300
Nov 07, 202240.2241.2939.4140.7040.705,382,900
Nov 04, 202240.1640.7539.0040.2440.248,739,200
Nov 03, 202237.5838.7037.0337.8537.853,869,600
Nov 02, 202237.9839.5737.9838.1838.186,750,100
Nov 01, 202239.2739.7538.6038.6438.647,671,100
Oct 31, 202237.9138.9036.7938.0138.019,699,500
Oct 28, 202234.8337.1034.7337.0937.097,352,400
Oct 27, 202235.7036.0834.9835.0535.055,282,800
Oct 26, 202234.7735.7634.3035.4735.478,429,800
Oct 25, 202235.2336.4034.2534.7734.7710,269,700
Oct 24, 202236.9037.2733.3835.0535.0515,856,100
Oct 21, 202237.9339.2837.5239.0739.077,303,700
Oct 20, 202236.5438.7836.1037.5937.5912,358,000
Oct 19, 202234.7236.1934.7035.6035.609,687,800
Oct 18, 202236.5537.1335.7535.8535.856,210,500
Oct 17, 202235.8336.3135.1835.6935.696,330,900
Oct 14, 202236.0436.5134.6635.2235.226,740,600
Oct 13, 202235.3937.2534.8535.7535.758,378,000
Oct 12, 202236.0136.8935.4936.5036.506,902,000
Oct 11, 202238.9339.0035.6436.3636.3613,057,300
Oct 10, 202241.3241.4938.2639.2939.2911,700,200
Oct 07, 202242.7642.8241.6242.5042.506,788,100
Oct 06, 202242.5043.4642.4943.0743.077,507,400
Oct 05, 202241.8942.9941.2942.6242.629,479,200
Oct 04, 202239.2542.0539.1942.0042.0010,742,100
Oct 03, 202237.8538.9037.2238.6038.605,905,600
Sept 30, 202237.8138.3637.4037.5237.527,166,500
Sept 29, 202239.0039.3137.9038.5338.536,596,800
Sept 28, 202239.6139.9339.0239.7139.716,478,700
Sept 27, 202240.4940.5538.8939.7239.7211,500,000
Sept 26, 202238.8740.5038.3739.6639.6625,186,600
Sept 23, 202234.7535.5134.4735.4735.478,097,200
Sept 22, 202236.5837.4034.9435.2935.297,215,600
Sept 21, 202238.9239.0936.6236.6236.628,359,300
Sept 20, 202240.3341.1038.9539.2839.2815,503,100
Sept 19, 202238.1539.4438.1538.8238.824,951,000
Sept 16, 202238.3739.0937.7438.6438.649,292,700
Sept 15, 202238.1040.3337.9639.6939.698,544,800
Sept 14, 202237.6538.1936.4438.1538.154,196,800
Sept 13, 202237.5038.7037.3837.8437.844,872,000
Sept 12, 202238.5639.2938.4138.7538.754,624,600
Sept 09, 202237.9938.3637.7938.1738.172,938,100
Sept 08, 202235.7837.6735.5437.6537.653,206,900
Sept 07, 202235.2836.5235.2636.4036.403,593,000
Sept 06, 202236.3536.3635.0135.4535.456,543,100
Sept 02, 202237.1137.1836.1336.2136.213,208,200
Sept 01, 202237.1837.1835.8336.7036.703,792,800
Aug 31, 202237.1038.1936.7737.6337.634,412,500
Aug 30, 202238.2538.4736.3036.6536.656,389,400
Aug 29, 202237.5038.2837.2737.8937.892,902,200
Aug 26, 202239.4339.8137.9137.9337.933,155,300
Aug 25, 202238.4739.5638.3839.0739.073,694,400
Aug 24, 202236.8738.3136.4337.8737.873,908,800
Aug 23, 202236.6437.5236.5636.8836.882,469,400
Aug 22, 202236.6536.7936.2736.6036.603,621,400
Aug 19, 202237.2737.8437.1637.6337.632,800,500
Aug 18, 202237.4037.7336.8137.7237.723,499,100
Aug 17, 202237.6237.9937.2737.4537.453,509,200
Aug 16, 202238.4338.5937.9538.2838.283,067,300
Aug 15, 202238.2239.1038.2038.6938.692,748,600
Aug 12, 202237.3338.6937.3338.6738.673,481,900
Aug 11, 202237.3738.9037.2037.6937.693,956,800
Aug 10, 202237.5637.6536.2036.6536.655,281,600
Aug 09, 202237.0037.0035.9336.9036.904,312,400
Aug 08, 202238.6739.1537.1737.1937.195,937,500
Aug 05, 202238.8039.1538.1638.3738.374,099,900
Aug 04, 202239.1539.8039.0739.3039.304,592,300
Aug 03, 202238.5339.2638.4838.9638.964,809,000
Aug 02, 202237.2738.7337.1338.1538.154,506,300
Aug 01, 202237.3138.2336.7337.7737.775,263,200
Jul 29, 202238.2238.2237.0637.6937.695,268,900
Jul 28, 202239.0039.1337.8838.5238.524,268,000
Jul 27, 202238.6939.1738.1938.9738.975,018,800
Jul 26, 202238.8038.8038.1938.2238.224,129,400
Jul 25, 202239.0039.3438.4038.8538.854,721,800
Jul 22, 202239.4139.6538.6638.9938.995,934,100
Jul 21, 202237.7439.9837.5639.5239.5214,812,600
Jul 20, 202236.1137.1835.9937.0837.0810,306,600
Jul 19, 202235.0635.6334.9035.5335.536,250,700
Jul 18, 202234.9235.5334.5934.6534.658,601,800
Jul 15, 202234.7135.2633.8034.5334.537,427,100
Jul 14, 202232.6934.4632.5734.2534.257,293,400
Jul 13, 202232.8633.6332.5233.2333.234,749,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...