Canada Markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.46+0.20 (+0.60%)
At close: 04:00PM EDT
33.25 -0.21 (-0.63%)
After hours: 05:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202233.8234.0832.4233.4633.466,278,442
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, 202231.6134.8831.5534.6834.6813,372,900
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, 202235.3335.4533.7334.2934.298,158,000
May 05, 202236.3936.5834.9735.5535.555,720,400
May 04, 202236.7237.1835.3137.0637.066,527,200
May 03, 202236.8737.4535.8936.4336.435,822,900
May 02, 202235.5436.9634.9436.6936.697,906,200
Apr 29, 202236.3137.5135.3735.4335.436,082,700
Apr 28, 202234.4636.1633.5135.6835.687,657,600
Apr 27, 202234.7535.8834.0834.8434.845,688,600
Apr 26, 202236.0136.0134.2734.7534.756,022,000
Apr 25, 202235.4136.3934.9236.2936.295,652,200
Apr 22, 202237.9638.1036.3536.4036.409,637,200
Apr 21, 202238.9739.5537.1237.2137.215,714,700
Apr 20, 202238.3439.2738.2138.5138.515,318,000
Apr 19, 202236.9938.7136.9538.2438.246,994,100
Apr 18, 202236.6936.9536.2136.6536.655,100,200
Apr 14, 202236.3537.2936.1836.9636.965,586,800
Apr 13, 202235.4236.6035.3136.2536.254,567,700
Apr 12, 202235.5136.1734.8535.0335.034,185,000
Apr 11, 202235.1036.3934.7735.0435.044,722,500
Apr 08, 202235.8236.3335.2335.9535.953,919,200
Apr 07, 202236.7736.9035.1236.1136.115,541,100
Apr 06, 202237.2337.3836.1237.0037.007,720,600
Apr 05, 202239.8040.0037.6237.8337.836,640,700
Apr 04, 202239.6140.3739.0439.9339.934,450,300
Apr 01, 202239.5040.2839.1139.5239.524,559,700
Mar 31, 202239.2439.7838.8638.8738.874,850,700
Mar 30, 202239.5940.5039.2539.6539.653,779,600
Mar 29, 202239.6740.6039.4140.0040.005,317,100
Mar 28, 202239.0439.3238.0838.8938.894,130,700
Mar 25, 202239.7539.8038.9339.2039.204,426,400
Mar 24, 202238.7339.7738.2739.7339.736,852,300
Mar 23, 202238.6039.1238.0638.1738.174,706,100
Mar 22, 202238.5239.7138.5239.0239.024,938,000
Mar 21, 202238.5439.1538.0138.6938.695,661,200
Mar 18, 202236.9739.3036.7738.9638.9610,334,900
Mar 17, 202235.9637.4435.5337.3737.379,785,900
Mar 16, 202234.5036.5534.4336.5436.5413,820,800
Mar 15, 202231.7233.3131.2632.6632.6610,523,400
Mar 14, 202235.1635.3431.7532.0932.0917,873,100
Mar 11, 202238.9139.1836.4136.4236.427,488,800
Mar 10, 202237.8939.0037.6838.6038.605,876,400
Mar 09, 202238.7839.6238.5038.7738.777,507,100
Mar 08, 202236.3438.3035.2337.0037.008,893,700
Mar 07, 202240.8240.8235.8836.1036.1014,629,900
Mar 04, 202241.6342.1040.2340.8040.808,204,200
Mar 03, 202243.9043.9242.1842.3742.377,160,700
Mar 02, 202242.4144.8742.2644.4044.4014,976,200
Mar 01, 202242.4843.0740.0640.3040.3010,125,400
Feb 28, 202243.4643.6242.3742.8642.868,260,000
Feb 25, 202243.9844.5843.0044.5244.527,213,700
Feb 24, 202242.9743.8742.0543.5843.5811,837,500
Feb 23, 202246.0846.4845.0245.1545.156,190,400
Feb 22, 202246.6746.6744.4845.4245.428,732,000
Feb 18, 202246.8147.7346.3647.1247.126,884,300
Feb 17, 202247.0047.8346.7247.0647.066,470,200
Feb 16, 202247.2148.2746.8647.6147.616,073,900
Feb 15, 202247.2247.9846.9547.7647.768,576,400
Feb 14, 202245.2247.5545.1546.2146.219,440,600
Feb 11, 202246.6747.3244.8645.1645.167,252,800
Feb 10, 202246.0547.3745.9146.6546.656,549,600
Feb 09, 202245.9346.9145.7346.7146.716,379,000
Feb 08, 202245.7946.4744.9945.7545.758,268,100
Feb 07, 202244.4245.9544.2845.5045.508,361,700
Feb 04, 202243.6544.5343.2844.2044.205,479,000
Feb 03, 202244.0945.2543.8543.9143.915,268,500
Feb 02, 202244.6045.7044.2944.7544.7510,342,500
Feb 01, 202243.8444.9743.8244.6544.655,808,100
Jan 31, 202242.7743.9142.3643.8043.806,136,000
Jan 28, 202242.3343.1741.8243.1143.117,040,500
Jan 27, 202244.2244.2941.8042.0842.089,585,800
Jan 26, 202245.2645.4943.8144.1244.129,186,000
Jan 25, 202244.0045.3743.0244.8744.879,875,100
Jan 24, 202242.8044.9941.9144.8944.8916,501,700
Jan 21, 202243.6644.9742.9043.7543.7514,375,300
Jan 20, 202244.1645.0243.5043.6143.619,836,100
Jan 19, 202243.9744.8643.2643.9243.9214,169,700
Jan 18, 202242.5844.2841.8643.1043.1020,203,100
Jan 14, 202242.1343.7241.5142.9942.9949,781,100
Jan 13, 202238.9439.4937.5937.6637.667,045,000
Jan 12, 202239.2539.5038.3538.9538.956,935,400
Jan 11, 202237.6239.4237.2638.8538.8517,029,400
Jan 10, 202237.0137.5235.3836.4336.439,357,000
Jan 07, 202237.8738.6137.8037.9037.905,827,700
Jan 06, 202237.3438.3336.8437.8337.835,588,000
Jan 05, 202238.4938.8636.8836.9736.978,088,700
Jan 04, 202239.3639.6038.4338.6638.666,132,000
Jan 03, 202238.0239.1837.8938.8538.856,434,900
Dec 31, 202137.5538.2137.4037.6437.644,777,600
Dec 30, 202137.0438.3536.9337.6837.685,882,300
Dec 29, 202137.3837.7236.9537.1937.194,364,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...