Mail

LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	55.88	56.74	55.52	56.35	56.35	3,047,400
May 25, 2023	56.10	56.78	55.63	55.82	55.82	2,879,300
May 24, 2023	54.87	56.27	54.78	55.90	55.90	3,865,700
May 23, 2023	58.66	58.66	55.41	55.71	55.71	7,604,400
May 22, 2023	60.65	61.15	59.40	59.49	59.49	2,390,400
May 19, 2023	60.47	60.71	60.09	60.49	60.49	1,966,000
May 18, 2023	59.72	60.88	59.59	60.64	60.64	2,622,000
May 17, 2023	59.12	60.66	58.92	59.64	59.64	3,476,800
May 16, 2023	59.74	59.79	58.29	58.41	58.41	3,351,600
May 15, 2023	60.62	60.62	59.61	59.95	59.95	2,836,600
May 12, 2023	60.82	61.42	59.58	60.12	60.12	2,956,300
May 11, 2023	62.23	62.78	61.02	61.15	61.15	3,818,000
May 10, 2023	62.57	63.51	61.43	62.52	62.52	5,601,200
May 09, 2023	61.43	62.49	60.63	62.37	62.37	2,776,200
May 08, 2023	61.72	62.37	61.44	62.20	62.20	2,505,600
May 05, 2023	62.22	62.50	61.33	61.65	61.65	3,183,100
May 04, 2023	61.47	62.10	60.81	61.70	61.70	3,328,300
May 03, 2023	63.20	63.23	61.24	61.43	61.43	4,035,100
May 02, 2023	64.40	64.48	63.06	63.63	63.63	3,602,300
May 01, 2023	64.39	65.58	64.27	64.86	64.86	5,375,400
Apr 28, 2023	61.75	64.04	61.63	63.85	63.85	4,684,000
Apr 27, 2023	62.21	62.29	60.33	62.22	62.22	6,545,900
Apr 26, 2023	62.97	63.31	61.66	61.80	61.80	3,583,400
Apr 25, 2023	63.50	63.68	62.34	62.41	62.41	7,377,100
Apr 24, 2023	63.05	63.96	62.71	63.95	63.95	8,802,900
Apr 21, 2023	61.40	63.24	60.81	63.05	63.05	7,333,400
Apr 20, 2023	62.14	63.49	61.00	61.53	61.53	15,784,400
Apr 19, 2023	59.13	59.98	58.28	59.36	59.36	5,847,900
Apr 18, 2023	58.75	60.08	58.45	59.35	59.35	3,720,100
Apr 17, 2023	58.31	59.30	58.08	58.17	58.17	3,911,800
Apr 14, 2023	57.21	58.34	57.14	58.25	58.25	3,327,600
Apr 13, 2023	56.70	57.67	56.34	57.53	57.53	5,199,700
Apr 12, 2023	56.54	56.93	55.62	55.88	55.88	3,447,200
Apr 11, 2023	57.29	57.39	55.85	55.93	55.93	2,896,500
Apr 10, 2023	56.75	57.48	56.65	57.02	57.02	2,476,200
Apr 06, 2023	56.68	57.02	55.46	57.01	57.01	2,818,700
Apr 05, 2023	57.73	57.73	56.02	56.55	56.55	2,436,500
Apr 04, 2023	58.12	58.23	57.01	57.66	57.66	3,363,200
Apr 03, 2023	59.61	60.30	58.33	58.72	58.72	5,731,200
Mar 31, 2023	56.00	57.51	55.87	57.45	57.45	4,272,900
Mar 30, 2023	55.42	55.55	54.61	55.54	55.54	3,475,400
Mar 29, 2023	54.69	55.47	54.46	54.90	54.90	2,678,400
Mar 28, 2023	54.69	55.15	53.97	54.58	54.58	2,408,100
Mar 27, 2023	54.41	54.73	53.77	54.26	54.26	2,443,100
Mar 24, 2023	54.11	54.46	53.42	54.35	54.35	3,291,500
Mar 23, 2023	54.94	55.90	54.05	54.73	54.73	3,948,000
Mar 22, 2023	55.49	55.74	54.42	54.44	54.44	3,427,100
Mar 21, 2023	56.00	56.33	55.12	55.16	55.16	4,195,300
Mar 20, 2023	54.57	55.97	54.53	54.96	54.96	3,717,800
Mar 17, 2023	54.22	55.08	53.63	54.69	54.69	5,346,200
Mar 16, 2023	52.94	54.67	52.32	54.47	54.47	4,079,500
Mar 15, 2023	54.54	54.66	51.82	53.11	53.11	7,056,700
Mar 14, 2023	56.46	56.79	55.54	55.88	55.88	5,208,300
Mar 13, 2023	55.20	56.37	55.07	55.94	55.94	5,174,700
Mar 10, 2023	56.03	57.19	54.76	56.21	56.21	6,097,000
Mar 09, 2023	58.85	58.87	56.28	56.52	56.52	6,619,600
Mar 08, 2023	59.00	59.35	58.56	59.05	59.05	2,300,400
Mar 07, 2023	59.69	59.91	58.50	59.00	59.00	10,668,800
Mar 06, 2023	60.55	60.66	59.58	59.94	59.94	5,275,200
Mar 03, 2023	60.01	60.99	59.62	60.80	60.80	4,323,500
Mar 02, 2023	58.27	60.33	58.27	60.17	60.17	5,877,500
Mar 01, 2023	58.41	59.28	58.15	58.57	58.57	7,091,000
Feb 28, 2023	56.06	57.55	56.06	57.47	57.47	4,929,200
Feb 27, 2023	56.54	56.73	55.70	56.02	56.02	2,843,500
Feb 24, 2023	55.59	56.35	55.28	56.15	56.15	2,495,800
Feb 23, 2023	57.94	58.63	56.39	56.46	56.46	3,730,600
Feb 22, 2023	56.19	57.61	56.04	57.35	57.35	3,272,600
Feb 21, 2023	55.41	56.87	55.40	56.35	56.35	3,404,800
Feb 17, 2023	56.25	56.54	55.75	56.02	56.02	4,244,700
Feb 16, 2023	56.28	57.46	55.93	56.82	56.82	3,472,500
Feb 15, 2023	56.90	57.17	56.35	56.55	56.55	3,132,500
Feb 14, 2023	57.14	58.05	56.92	57.56	57.56	2,884,400
Feb 13, 2023	57.19	58.18	57.02	57.52	57.52	3,624,000
Feb 10, 2023	56.92	57.91	56.71	56.81	56.81	3,665,700
Feb 09, 2023	59.11	60.30	57.42	57.52	57.52	4,708,700
Feb 08, 2023	57.70	58.07	57.22	57.53	57.53	2,695,200
Feb 07, 2023	57.87	58.37	56.83	58.04	58.04	3,958,600
Feb 06, 2023	57.24	58.05	56.69	57.85	57.85	3,652,600
Feb 03, 2023	57.25	58.47	56.91	58.08	58.08	3,953,800
Feb 02, 2023	59.00	59.22	57.02	57.40	57.40	6,868,000
Feb 01, 2023	59.65	60.34	57.49	58.92	58.92	7,091,100
Jan 31, 2023	58.00	59.02	57.47	59.00	59.00	4,429,400
Jan 30, 2023	57.86	58.00	57.22	57.88	57.88	6,678,400
Jan 27, 2023	58.81	59.96	58.01	58.92	58.92	9,276,600
Jan 26, 2023	57.22	58.89	55.79	58.37	58.37	22,729,100
Jan 25, 2023	54.60	55.51	54.33	55.02	55.02	8,660,200
Jan 24, 2023	54.98	55.54	54.57	55.47	55.47	4,352,200
Jan 23, 2023	54.76	55.90	54.54	55.39	55.39	4,850,700
Jan 20, 2023	54.30	54.95	54.18	54.57	54.57	5,011,900
Jan 19, 2023	54.44	55.34	54.29	54.37	54.37	4,575,500
Jan 18, 2023	54.61	55.00	54.09	54.38	54.38	4,326,900
Jan 17, 2023	54.52	54.85	53.73	54.45	54.45	6,639,800
Jan 13, 2023	53.00	55.04	52.96	54.97	54.97	4,685,500
Jan 12, 2023	53.25	54.08	52.53	53.50	53.50	4,728,900
Jan 11, 2023	52.83	53.53	52.50	53.24	53.24	4,043,000
Jan 10, 2023	52.96	53.91	52.63	53.80	53.80	4,558,500
Jan 09, 2023	51.98	52.89	51.93	52.78	52.78	4,622,800
Jan 06, 2023	51.50	52.38	51.05	51.57	51.57	4,807,000
Jan 05, 2023	51.44	52.48	51.11	51.53	51.53	4,981,000
Jan 04, 2023	49.80	52.00	49.60	51.89	51.89	8,253,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...