UK Markets close in 1 hr 13 mins

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.75+0.65 (+1.51%)
As of 10:17AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202243.9744.4743.2643.7543.752,602,782
18 Jan 202242.5844.2841.8643.1043.1020,203,100
14 Jan 202242.1343.7241.5142.9942.9949,766,500
13 Jan 202238.9439.4937.5937.6637.667,045,000
12 Jan 202239.2539.5038.3538.9538.956,935,400
11 Jan 202237.6239.4237.2638.8538.8517,029,400
10 Jan 202237.0137.5235.3836.4336.439,357,000
07 Jan 202237.8738.6137.8037.9037.905,825,400
06 Jan 202237.3438.3336.8437.8337.835,588,000
05 Jan 202238.4938.8636.8836.9736.978,088,700
04 Jan 202239.3639.6038.4338.6638.666,132,000
03 Jan 202238.0239.1837.8938.8538.856,434,900
31 Dec 202137.5538.2137.4037.6437.644,776,400
30 Dec 202137.0438.3536.9337.6837.685,882,300
29 Dec 202137.3837.7236.9537.1937.194,364,900
28 Dec 202137.5038.4537.2037.6537.655,098,900
27 Dec 202138.0238.1737.3137.8737.877,085,100
23 Dec 202139.0239.3837.5338.5938.5912,964,000
22 Dec 202136.7837.3936.2237.0337.036,242,000
21 Dec 202134.5337.2134.5337.0237.029,792,700
20 Dec 202134.2735.1533.8334.1534.158,641,100
17 Dec 202134.9435.7834.0435.4435.4411,950,300
16 Dec 202136.3236.8734.9135.1135.117,956,800
15 Dec 202136.2036.3535.1536.0136.019,878,900
14 Dec 202136.4137.2936.1836.3736.379,286,900
13 Dec 202136.9037.3336.2236.9336.937,841,400
10 Dec 202138.3138.4437.3937.6637.665,971,200
09 Dec 202138.1938.8938.0438.1138.115,732,000
08 Dec 202137.4339.2137.1038.7138.718,871,700
07 Dec 202137.4538.0336.9237.0737.077,425,300
06 Dec 202134.8137.9634.7236.7436.7410,168,700
03 Dec 202135.5235.5533.8734.2834.287,147,000
02 Dec 202134.3035.6433.7535.5935.5910,494,800
01 Dec 202136.3037.4533.9533.9833.9810,906,100
30 Nov 202136.5037.1335.2435.6235.6215,398,700
29 Nov 202137.9638.4937.2037.2637.2610,209,900
26 Nov 202137.3337.9836.6137.8737.8715,314,800
24 Nov 202139.5040.5639.3640.0140.014,957,400
23 Nov 202140.9941.1839.6139.8139.816,019,400
22 Nov 202139.0040.9938.6740.6340.639,261,000
19 Nov 202138.0238.7837.8238.2638.269,708,500
18 Nov 202139.3339.4038.1338.5538.556,432,400
17 Nov 202140.2440.7139.0139.2939.295,943,300
16 Nov 202141.5441.5539.8840.6440.646,907,200
15 Nov 202139.9441.5439.9441.3441.347,207,700
12 Nov 202139.5439.8339.1039.7039.706,661,700
11 Nov 202139.9240.3639.4539.5039.506,335,700
10 Nov 202140.8341.5939.8240.0440.047,939,600
09 Nov 202141.5841.8440.6541.0841.085,635,700
08 Nov 202143.1043.2341.4641.5741.578,229,800
05 Nov 202141.7442.9541.3742.6442.6414,568,100
04 Nov 202141.2741.3339.7239.7439.745,901,800
03 Nov 202140.9041.4940.3241.0841.086,084,800
02 Nov 202140.5940.7439.9440.7040.705,127,800
01 Nov 202138.8841.0538.3341.0241.026,788,900
29 Oct 202139.7540.5038.6838.8138.818,833,700
28 Oct 202140.1940.2139.1939.7439.746,825,100
27 Oct 202139.1040.9938.8140.3040.3010,587,600
26 Oct 202138.6639.7438.5939.0339.036,876,600
25 Oct 202138.2938.6037.7137.9937.997,050,700
22 Oct 202138.6538.7937.8138.0038.006,509,900
21 Oct 202138.7239.4838.3438.7738.7713,877,400
20 Oct 202140.5540.9039.2539.5239.5210,680,700
19 Oct 202140.2140.3539.7140.3040.305,414,800
18 Oct 202140.1140.5839.5740.0440.045,244,300
15 Oct 202140.6641.0240.0340.1040.105,366,500
14 Oct 202140.5740.8839.9640.3740.375,941,500
13 Oct 202140.0540.1539.3140.0540.055,514,600
12 Oct 202139.2840.5839.0940.2340.2310,446,700
11 Oct 202138.2339.9938.2039.0939.0910,367,900
08 Oct 202137.3038.3237.0538.2238.228,125,400
07 Oct 202137.1437.6936.6637.1237.1212,755,800
06 Oct 202137.1137.4336.5236.7536.7511,977,600
05 Oct 202137.1038.0036.7037.4737.477,631,400
04 Oct 202138.0938.3536.7136.9136.917,120,900
01 Oct 202137.2838.4137.0738.1838.188,119,000
30 Sept 202136.5037.0636.2236.6036.606,679,100
29 Sept 202137.4037.5736.3936.4036.408,328,200
28 Sept 202137.9038.5237.2137.3037.306,471,100
27 Sept 202136.9038.5836.8637.9037.9010,832,700
24 Sept 202137.3038.1436.6036.9036.9012,205,200
23 Sept 202136.5837.7336.3237.2837.2810,392,400
22 Sept 202135.8736.8835.8636.1236.1212,403,500
21 Sept 202137.9238.3435.5935.5935.5915,596,600
20 Sept 202136.9038.2636.7137.6937.6914,699,600
17 Sept 202137.4438.2737.4438.1738.1717,752,000
16 Sept 202137.0937.7936.4537.5237.5222,184,400
15 Sept 202136.5538.2836.1538.0538.0530,369,500
14 Sept 202139.3039.8136.9338.7138.7151,816,100
13 Sept 202142.0243.1241.7342.8942.896,256,900
10 Sept 202143.8544.0041.8441.8441.847,056,900
09 Sept 202143.8944.5243.5143.6743.674,540,200
08 Sept 202144.8445.5243.4743.9443.946,849,500
07 Sept 202143.4545.1842.9744.9344.937,481,900
03 Sept 202143.7844.0142.8543.1343.135,754,000
02 Sept 202144.2044.7543.8044.0144.015,231,600
01 Sept 202145.1345.3644.0844.1244.127,445,900
31 Aug 202143.6544.8143.4744.6144.619,639,600
30 Aug 202144.0744.2943.2943.4443.445,464,700
27 Aug 202143.0444.0542.9943.9143.917,358,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...