Canada markets close in 2 hours 37 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.74+0.01 (+0.04%)
As of 01:23PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202239.6139.8339.0339.7439.743,508,467
Sept 27, 202240.4940.5538.8939.7239.7211,499,700
Sept 26, 202238.8740.5038.3739.6639.6625,186,600
Sept 23, 202234.7535.5134.4735.4735.478,096,200
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, 202238.3739.0937.7438.6438.649,280,100
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
Jul 12, 202232.0433.2731.9233.2533.256,787,600
Jul 11, 202232.8133.0730.9332.2132.2115,838,000
Jul 08, 202235.2035.2534.2034.3834.385,437,400
Jul 07, 202235.1035.9734.7035.3335.335,976,300
Jul 06, 202234.4935.0734.3234.7034.707,779,000
Jul 05, 202234.2534.8233.8934.7634.766,103,600
Jul 01, 202233.7535.3833.5335.2835.286,397,800
Jun 30, 202232.9734.4331.9733.5933.599,917,800
Jun 29, 202234.1534.3733.1433.6133.617,076,700
Jun 28, 202235.7836.3134.4834.5134.5112,814,600
Jun 27, 202233.5633.9132.7633.1733.174,880,000
Jun 24, 202232.2133.5532.0933.4333.4314,518,400
Jun 23, 202231.9532.1030.4631.5831.586,337,800
Jun 22, 202231.0732.0830.9731.6031.605,706,700
Jun 21, 202232.3132.5731.6131.7131.715,608,500
Jun 17, 202231.5632.0930.5731.6731.678,175,300
Jun 16, 202231.9231.9230.5730.8730.878,529,400
Jun 15, 202232.5533.3432.0732.6432.647,189,500
Jun 14, 202230.7732.6030.7732.2732.278,683,400
Jun 13, 202231.8332.3230.1430.6030.6011,068,100
Jun 10, 202234.4435.0333.3233.5033.507,558,200
Jun 09, 202236.6636.6835.1835.2935.296,249,200
Jun 08, 202235.7537.6035.5737.3937.398,323,700
Jun 07, 202234.8635.8934.7235.8335.834,383,300
Jun 06, 202236.0137.3035.2435.5035.507,184,500
Jun 03, 202235.1235.6234.6134.9634.964,499,700
Jun 02, 202235.0635.8434.9635.5335.534,983,700
Jun 01, 202235.7336.5034.4535.1635.166,063,500
May 31, 202236.3036.4335.1435.4635.4610,304,100
May 27, 202234.2834.8534.2234.6234.625,263,000
May 26, 202232.3434.4932.1234.1734.174,464,800
May 25, 202230.7232.3430.7232.0732.075,293,400
May 24, 202232.5632.7030.5830.9830.985,861,500
May 23, 202233.8433.8432.5732.9932.995,087,000
May 20, 202233.8234.0832.4233.4633.466,278,500
May 19, 202233.2734.3433.1033.2633.266,185,500
May 18, 202234.1634.6333.1233.8233.825,077,000
May 17, 202234.5034.9533.9534.6934.696,604,400
May 16, 202233.9235.2333.2833.3733.377,313,900
May 13, 202231.6134.8831.5534.6834.6813,376,900
May 12, 202229.8030.6928.8830.1430.1410,220,000
May 11, 202231.3532.4030.1930.3330.338,767,900
May 10, 202232.8233.1230.6631.2031.209,230,000
May 09, 202233.3033.9431.6431.8631.867,958,200
May 06, 202235.3335.4533.7334.2934.298,165,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...