Canada Markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.74-0.56 (-1.39%)
At close: 4:00PM EDT
39.68 -0.06 (-0.15%)
After hours: 06:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202140.1940.2139.1939.7439.746,740,257
Oct. 27, 202139.1040.9938.8140.3040.3010,587,600
Oct. 26, 202138.6639.7438.5939.0339.036,876,600
Oct. 25, 202138.2938.6037.7137.9937.997,050,700
Oct. 22, 202138.6538.7937.8138.0038.006,502,500
Oct. 21, 202138.7239.4838.3438.7738.7713,877,400
Oct. 20, 202140.5540.9039.2539.5239.5210,680,700
Oct. 19, 202140.2140.3539.7140.3040.305,414,800
Oct. 18, 202140.1140.5839.5740.0440.045,244,300
Oct. 15, 202140.6641.0240.0340.1040.105,366,500
Oct. 14, 202140.5740.8839.9640.3740.375,941,500
Oct. 13, 202140.0540.1539.3140.0540.055,514,600
Oct. 12, 202139.2840.5839.0940.2340.2310,446,700
Oct. 11, 202138.2339.9938.2039.0939.0910,367,900
Oct. 08, 202137.3038.3237.0538.2238.228,125,400
Oct. 07, 202137.1437.6936.6637.1237.1212,755,800
Oct. 06, 202137.1137.4336.5236.7536.7511,977,600
Oct. 05, 202137.1038.0036.7037.4737.477,631,400
Oct. 04, 202138.0938.3536.7136.9136.917,120,900
Oct. 01, 202137.2838.4137.0738.1838.188,119,000
Sep. 30, 202136.5037.0636.2236.6036.606,679,100
Sep. 29, 202137.4037.5736.3936.4036.408,328,200
Sep. 28, 202137.9038.5237.2137.3037.306,471,100
Sep. 27, 202136.9038.5836.8637.9037.9010,832,700
Sep. 24, 202137.3038.1436.6036.9036.9012,205,200
Sep. 23, 202136.5837.7336.3237.2837.2810,392,400
Sep. 22, 202135.8736.8835.8636.1236.1212,403,500
Sep. 21, 202137.9238.3435.5935.5935.5915,596,600
Sep. 20, 202136.9038.2636.7137.6937.6914,699,600
Sep. 17, 202137.4438.2737.4438.1738.1717,752,000
Sep. 16, 202137.0937.7936.4537.5237.5222,184,400
Sep. 15, 202136.5538.2836.1538.0538.0530,369,500
Sep. 14, 202139.3039.8136.9338.7138.7151,816,100
Sep. 13, 202142.0243.1241.7342.8942.896,256,900
Sep. 10, 202143.8544.0041.8441.8441.847,056,900
Sep. 09, 202143.8944.5243.5143.6743.674,540,200
Sep. 08, 202144.8445.5243.4743.9443.946,849,500
Sep. 07, 202143.4545.1842.9744.9344.937,481,900
Sep. 03, 202143.7844.0142.8543.1343.135,754,000
Sep. 02, 202144.2044.7543.8044.0144.015,231,600
Sep. 01, 202145.1345.3644.0844.1244.127,445,900
Aug. 31, 202143.6544.8143.4744.6144.619,639,600
Aug. 30, 202144.0744.2943.2943.4443.445,464,700
Aug. 27, 202143.0444.0542.9943.9143.917,358,000
Aug. 26, 202143.1144.1242.6543.0243.028,170,400
Aug. 25, 202142.8743.3742.0943.2443.2411,615,100
Aug. 24, 202140.8942.8440.7942.7242.7224,200,400
Aug. 23, 202138.5439.7738.1639.7339.7313,004,000
Aug. 20, 202136.7237.8036.6037.5537.558,885,900
Aug. 19, 202138.0038.0736.4236.7736.7719,821,200
Aug. 18, 202138.7139.0538.1338.3238.326,940,900
Aug. 17, 202138.9039.0438.1838.6438.648,165,900
Aug. 16, 202139.6439.8139.0739.3539.356,973,700
Aug. 13, 202140.7440.8039.8239.9639.965,527,900
Aug. 12, 202141.1541.2040.4340.7940.795,926,400
Aug. 11, 202140.9041.1640.3940.9940.996,991,200
Aug. 10, 202140.7341.2740.4940.9740.976,456,800
Aug. 09, 202140.8440.8539.5040.6440.648,157,000
Aug. 06, 202140.9841.5240.6340.8740.876,929,200
Aug. 05, 202139.1241.1239.0740.7740.7711,698,300
Aug. 04, 202139.8240.4038.7438.8638.8611,721,600
Aug. 03, 202141.3741.4739.5440.1340.1316,185,600
Aug. 02, 202142.8943.1641.4541.5141.5110,970,900
Jul. 30, 202142.6043.6442.2042.3542.357,711,500
Jul. 29, 202144.5944.7642.9042.9942.9916,281,600
Jul. 28, 202144.2645.1743.6344.5144.5113,116,200
Jul. 27, 202144.5945.0643.1443.6243.6211,810,200
Jul. 26, 202145.3445.4244.1945.3545.3513,267,200
Jul. 23, 202147.0647.5345.7045.7745.7711,692,500
Jul. 22, 202147.9648.0446.7747.2247.2213,375,000
Jul. 21, 202148.2149.6348.0649.4249.427,526,500
Jul. 20, 202147.1748.2046.7947.7847.786,829,700
Jul. 19, 202146.2047.9546.1547.3447.347,003,300
Jul. 16, 202149.7849.8447.7347.8247.826,461,100
Jul. 15, 202149.6749.9349.0249.4449.444,632,300
Jul. 14, 202150.6751.0749.9550.1250.123,634,200
Jul. 13, 202150.6350.9550.1750.4950.494,049,200
Jul. 12, 202150.6551.2550.4251.0251.023,537,700
Jul. 09, 202150.7951.6750.5251.3351.334,396,300
Jul. 08, 202150.0050.9749.5050.2550.256,516,700
Jul. 07, 202152.0052.0050.2950.8550.855,005,100
Jul. 06, 202153.0153.1351.4251.5351.534,222,000
Jul. 02, 202153.1853.2552.5453.0753.074,179,500
Jul. 01, 202152.8553.5752.7853.1353.135,309,300
Jun. 30, 202151.9453.0051.8452.6952.699,403,600
Jun. 29, 202151.5251.9651.0751.1851.184,348,200
Jun. 28, 202152.2552.3951.0151.3751.376,763,500
Jun. 25, 202152.0053.0551.8352.6852.6812,448,800
Jun. 24, 202153.8353.8351.3551.9251.9217,191,600
Jun. 23, 202153.5653.8752.9253.3753.377,196,800
Jun. 22, 202154.0054.0753.4553.6053.606,349,400
Jun. 21, 202153.4654.6752.8054.5754.574,590,700
Jun. 18, 202153.4353.7052.9253.0053.007,739,400
Jun. 17, 202154.7255.6054.1254.1454.146,224,600
Jun. 16, 202154.5055.0553.8854.3754.374,043,000
Jun. 15, 202154.1554.5653.7254.2954.297,104,300
Jun. 14, 202155.6355.8054.1054.1554.155,826,400
Jun. 11, 202155.3955.6554.8455.6355.632,849,400
Jun. 10, 202154.9955.6054.5855.3955.396,563,500
Jun. 09, 202156.0156.2554.9455.0955.096,659,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...