Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 40.12 | 40.53 | 39.97 | 40.10 | 40.10 | 1,571,227 |
| Sept 13, 2024 | 39.39 | 40.35 | 39.26 | 40.02 | 40.02 | 6,328,000 |
| Sept 12, 2024 | 39.52 | 39.59 | 38.76 | 39.41 | 39.41 | 4,541,500 |
| Sept 11, 2024 | 39.38 | 39.38 | 38.74 | 39.36 | 39.36 | 5,629,000 |
| Sept 10, 2024 | 40.05 | 40.05 | 38.91 | 39.28 | 39.28 | 5,057,200 |
| Sept 09, 2024 | 39.76 | 40.13 | 39.00 | 40.00 | 40.00 | 9,216,500 |
| Sept 06, 2024 | 39.98 | 40.15 | 39.55 | 39.70 | 39.70 | 6,282,600 |
| Sept 05, 2024 | 40.06 | 40.09 | 39.28 | 39.98 | 39.98 | 5,031,300 |
| Sept 04, 2024 | 38.62 | 40.01 | 38.62 | 39.86 | 39.86 | 5,852,400 |
| Sept 03, 2024 | 38.83 | 39.43 | 38.57 | 38.68 | 38.68 | 7,459,700 |
| Aug 30, 2024 | 39.01 | 39.10 | 38.43 | 38.99 | 38.99 | 12,254,200 |
| Aug 29, 2024 | 39.18 | 39.51 | 38.55 | 38.64 | 38.64 | 7,656,300 |
| Aug 28, 2024 | 39.71 | 39.74 | 38.56 | 39.01 | 39.01 | 6,236,300 |
| Aug 27, 2024 | 40.54 | 40.71 | 39.88 | 39.94 | 39.94 | 6,217,900 |
| Aug 26, 2024 | 40.82 | 40.89 | 40.38 | 40.55 | 40.55 | 4,605,800 |
| Aug 23, 2024 | 40.44 | 40.73 | 40.06 | 40.60 | 40.60 | 5,143,700 |
| Aug 22, 2024 | 41.42 | 41.46 | 40.99 | 41.07 | 41.07 | 2,999,200 |
| Aug 21, 2024 | 41.20 | 41.51 | 41.04 | 41.29 | 41.29 | 4,170,900 |
| Aug 20, 2024 | 40.69 | 41.01 | 40.43 | 40.97 | 40.97 | 4,987,500 |
| Aug 19, 2024 | 40.37 | 41.16 | 40.37 | 40.85 | 40.85 | 3,429,600 |
| Aug 16, 2024 | 40.05 | 40.78 | 39.99 | 40.37 | 40.37 | 6,004,000 |
| Aug 15, 2024 | 39.81 | 40.41 | 39.61 | 40.13 | 40.13 | 9,741,800 |
| Aug 14, 2024 | 39.43 | 39.56 | 38.63 | 39.50 | 39.50 | 8,528,500 |
| Aug 13, 2024 | 38.52 | 39.62 | 38.51 | 39.38 | 39.38 | 6,378,600 |
| Aug 12, 2024 | 38.48 | 38.91 | 38.06 | 38.44 | 38.44 | 6,637,300 |
| Aug 09, 2024 | 39.75 | 39.84 | 37.87 | 38.57 | 38.57 | 6,366,500 |
| Aug 08, 2024 | 38.78 | 40.23 | 38.78 | 39.82 | 39.82 | 6,179,400 |
| Aug 07, 2024 | 38.83 | 39.03 | 38.20 | 38.48 | 38.48 | 6,580,200 |
| Aug 06, 2024 | 37.86 | 38.78 | 37.67 | 38.50 | 38.50 | 6,823,100 |
| Aug 06, 2024 | 0.2 Dividend | |||||
| Aug 05, 2024 | 36.65 | 37.99 | 36.62 | 37.86 | 37.66 | 7,218,200 |
| Aug 02, 2024 | 38.01 | 38.26 | 37.29 | 38.06 | 37.86 | 5,808,300 |
| Aug 01, 2024 | 39.67 | 39.70 | 38.32 | 38.47 | 38.27 | 6,021,700 |
| Jul 31, 2024 | 39.81 | 40.38 | 39.65 | 39.67 | 39.46 | 10,040,700 |
| Jul 30, 2024 | 39.41 | 40.26 | 39.35 | 39.47 | 39.26 | 6,402,300 |
| Jul 29, 2024 | 39.09 | 39.92 | 38.83 | 39.55 | 39.34 | 7,334,000 |
| Jul 26, 2024 | 39.72 | 39.78 | 38.92 | 39.18 | 38.97 | 6,490,800 |
| Jul 25, 2024 | 39.62 | 40.96 | 39.25 | 39.34 | 39.13 | 10,539,000 |
| Jul 24, 2024 | 41.09 | 41.24 | 40.17 | 40.32 | 40.11 | 6,684,200 |
| Jul 23, 2024 | 41.25 | 41.34 | 40.63 | 41.13 | 40.91 | 5,414,300 |
| Jul 22, 2024 | 41.18 | 41.65 | 41.11 | 41.41 | 41.19 | 4,320,100 |
| Jul 19, 2024 | 41.13 | 41.28 | 40.51 | 41.07 | 40.85 | 4,169,000 |
| Jul 18, 2024 | 42.12 | 42.36 | 40.93 | 41.10 | 40.88 | 6,048,300 |
| Jul 17, 2024 | 42.70 | 43.02 | 42.10 | 42.34 | 42.12 | 4,076,100 |
| Jul 16, 2024 | 42.31 | 43.19 | 41.96 | 42.90 | 42.67 | 5,631,000 |
| Jul 15, 2024 | 42.60 | 42.99 | 42.12 | 42.25 | 42.03 | 3,077,900 |
| Jul 12, 2024 | 42.50 | 43.00 | 42.24 | 42.73 | 42.50 | 3,591,200 |
| Jul 11, 2024 | 41.61 | 42.64 | 41.53 | 42.32 | 42.10 | 4,116,100 |
| Jul 10, 2024 | 41.64 | 41.72 | 41.18 | 41.43 | 41.21 | 4,079,500 |
| Jul 09, 2024 | 41.52 | 42.02 | 41.20 | 41.62 | 41.40 | 3,866,600 |
| Jul 08, 2024 | 42.15 | 42.34 | 41.40 | 41.45 | 41.23 | 4,810,500 |
| Jul 05, 2024 | 42.28 | 42.59 | 41.94 | 42.09 | 41.87 | 6,754,900 |
| Jul 03, 2024 | 42.54 | 43.10 | 42.43 | 42.55 | 42.33 | 3,382,100 |
| Jul 02, 2024 | 42.69 | 43.11 | 42.24 | 42.31 | 42.09 | 6,171,300 |
| Jul 01, 2024 | 44.07 | 44.48 | 42.72 | 42.88 | 42.65 | 6,405,900 |
| Jun 28, 2024 | 44.31 | 44.55 | 43.95 | 44.25 | 44.02 | 20,974,600 |
| Jun 27, 2024 | 43.88 | 44.32 | 43.53 | 44.14 | 43.91 | 6,879,800 |
| Jun 26, 2024 | 44.28 | 44.33 | 43.52 | 43.81 | 43.58 | 9,738,600 |
| Jun 25, 2024 | 44.74 | 44.74 | 44.03 | 44.37 | 44.14 | 7,981,000 |
| Jun 24, 2024 | 45.75 | 45.84 | 44.48 | 44.84 | 44.60 | 10,190,900 |
| Jun 21, 2024 | 44.75 | 46.03 | 44.53 | 45.91 | 45.67 | 14,193,100 |
| Jun 20, 2024 | 44.17 | 45.00 | 44.15 | 44.61 | 44.37 | 7,153,000 |
| Jun 18, 2024 | 44.09 | 44.36 | 43.73 | 44.30 | 44.07 | 7,335,500 |
| Jun 17, 2024 | 43.17 | 44.46 | 43.11 | 44.35 | 44.12 | 5,992,200 |
| Jun 14, 2024 | 43.69 | 43.93 | 43.23 | 43.25 | 43.02 | 4,643,500 |
| Jun 13, 2024 | 43.99 | 44.31 | 43.80 | 44.07 | 43.84 | 3,836,600 |
| Jun 12, 2024 | 44.28 | 44.47 | 43.75 | 44.24 | 44.01 | 6,279,500 |
| Jun 11, 2024 | 44.50 | 44.60 | 43.81 | 44.12 | 43.89 | 5,033,000 |
| Jun 10, 2024 | 44.91 | 45.22 | 44.46 | 44.73 | 44.49 | 5,168,500 |
| Jun 07, 2024 | 43.00 | 45.91 | 42.99 | 45.02 | 44.78 | 10,343,400 |
| Jun 06, 2024 | 43.68 | 43.88 | 43.41 | 43.66 | 43.43 | 6,924,600 |
| Jun 05, 2024 | 43.58 | 43.79 | 43.15 | 43.60 | 43.37 | 16,346,800 |
| Jun 04, 2024 | 44.63 | 44.67 | 43.39 | 43.57 | 43.34 | 6,161,900 |
| Jun 03, 2024 | 45.22 | 45.29 | 44.49 | 44.86 | 44.62 | 4,230,500 |
| May 31, 2024 | 44.35 | 45.05 | 43.77 | 45.03 | 44.79 | 6,696,400 |
| May 30, 2024 | 43.90 | 44.38 | 43.88 | 44.00 | 43.77 | 4,777,900 |
| May 29, 2024 | 44.19 | 44.42 | 43.75 | 43.90 | 43.67 | 4,189,600 |
| May 28, 2024 | 44.88 | 45.25 | 44.51 | 44.73 | 44.49 | 4,227,200 |
| May 24, 2024 | 45.01 | 45.19 | 44.77 | 44.88 | 44.64 | 5,878,000 |
| May 23, 2024 | 45.86 | 45.90 | 44.60 | 44.80 | 44.56 | 4,147,200 |
| May 22, 2024 | 46.11 | 46.19 | 45.38 | 45.87 | 45.63 | 3,680,100 |
| May 21, 2024 | 46.55 | 46.91 | 46.15 | 46.21 | 45.97 | 3,786,200 |
| May 20, 2024 | 47.17 | 47.52 | 46.75 | 46.82 | 46.57 | 6,858,600 |
| May 17, 2024 | 46.60 | 47.78 | 46.33 | 47.03 | 46.78 | 8,169,600 |
| May 16, 2024 | 46.13 | 46.81 | 45.95 | 46.62 | 46.37 | 3,911,000 |
| May 15, 2024 | 46.40 | 46.51 | 45.57 | 46.11 | 45.87 | 6,392,400 |
| May 14, 2024 | 46.88 | 47.00 | 46.01 | 46.32 | 46.08 | 7,156,300 |
| May 13, 2024 | 47.25 | 47.43 | 46.74 | 46.92 | 46.67 | 3,045,300 |
| May 10, 2024 | 47.36 | 47.47 | 46.42 | 46.54 | 46.29 | 2,222,900 |
| May 09, 2024 | 46.77 | 47.32 | 46.73 | 47.20 | 46.95 | 3,230,700 |
| May 08, 2024 | 46.71 | 46.84 | 46.40 | 46.77 | 46.52 | 3,438,700 |
| May 07, 2024 | 46.71 | 47.32 | 46.55 | 46.72 | 46.47 | 4,597,000 |
| May 06, 2024 | 47.20 | 47.55 | 46.79 | 47.02 | 46.77 | 4,141,300 |
| May 06, 2024 | 0.2 Dividend | |||||
| May 03, 2024 | 47.14 | 47.22 | 46.56 | 46.87 | 46.42 | 4,703,600 |
| May 02, 2024 | 45.33 | 46.93 | 45.04 | 46.65 | 46.21 | 8,361,700 |
| May 01, 2024 | 44.16 | 45.21 | 44.00 | 44.54 | 44.12 | 5,559,600 |
| Apr 30, 2024 | 45.26 | 45.52 | 44.33 | 44.36 | 43.94 | 6,435,600 |
| Apr 29, 2024 | 46.11 | 46.35 | 45.54 | 45.75 | 45.31 | 4,830,200 |
| Apr 26, 2024 | 45.44 | 46.00 | 45.10 | 45.45 | 45.02 | 4,932,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.