UK markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.63-0.09 (-0.24%)
At close: 04:00PM EDT
37.22 -0.41 (-1.09%)
After hours: 07:49PM EDT
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202237.2737.8437.1637.6337.632,800,000
18 Aug 202237.4037.7336.8137.7237.723,499,100
17 Aug 202237.6237.9937.2737.4537.453,509,200
16 Aug 202238.4338.5937.9538.2838.283,067,300
15 Aug 202238.2239.1038.2038.6938.692,748,600
12 Aug 202237.3338.6937.3338.6738.673,479,800
11 Aug 202237.3738.9037.2037.6937.693,956,800
10 Aug 202237.5637.6536.2036.6536.655,281,600
09 Aug 202237.0037.0035.9336.9036.904,312,400
08 Aug 202238.6739.1537.1737.1937.195,937,500
05 Aug 202238.8039.1538.1638.3738.374,099,900
04 Aug 202239.1539.8039.0739.3039.304,592,300
03 Aug 202238.5339.2638.4838.9638.964,809,000
02 Aug 202237.2738.7337.1338.1538.154,506,300
01 Aug 202237.3138.2336.7337.7737.775,263,200
29 Jul 202238.2238.2237.0637.6937.695,268,900
28 Jul 202239.0039.1337.8838.5238.524,268,000
27 Jul 202238.6939.1738.1938.9738.975,018,800
26 Jul 202238.8038.8038.1938.2238.224,129,400
25 Jul 202239.0039.3438.4038.8538.854,721,800
22 Jul 202239.4139.6538.6638.9938.995,934,100
21 Jul 202237.7439.9837.5639.5239.5214,812,600
20 Jul 202236.1137.1835.9937.0837.0810,306,600
19 Jul 202235.0635.6334.9035.5335.536,250,700
18 Jul 202234.9235.5334.5934.6534.658,601,800
15 Jul 202234.7135.2633.8034.5334.537,427,100
14 Jul 202232.6934.4632.5734.2534.257,293,400
13 Jul 202232.8633.6332.5233.2333.234,749,300
12 Jul 202232.0433.2731.9233.2533.256,787,600
11 Jul 202232.8133.0730.9332.2132.2115,838,000
08 Jul 202235.2035.2534.2034.3834.385,437,400
07 Jul 202235.1035.9734.7035.3335.335,976,300
06 Jul 202234.4935.0734.3234.7034.707,779,000
05 Jul 202234.2534.8233.8934.7634.766,103,600
01 Jul 202233.7535.3833.5335.2835.286,397,800
30 Jun 202232.9734.4331.9733.5933.599,917,800
29 Jun 202234.1534.3733.1433.6133.617,076,700
28 Jun 202235.7836.3134.4834.5134.5112,814,600
27 Jun 202233.5633.9132.7633.1733.174,880,000
24 Jun 202232.2133.5532.0933.4333.4314,518,400
23 Jun 202231.9532.1030.4631.5831.586,337,800
22 Jun 202231.0732.0830.9731.6031.605,706,700
21 Jun 202232.3132.5731.6131.7131.715,608,500
17 Jun 202231.5632.0930.5731.6731.678,175,300
16 Jun 202231.9231.9230.5730.8730.878,529,400
15 Jun 202232.5533.3432.0732.6432.647,189,500
14 Jun 202230.7732.6030.7732.2732.278,683,400
13 Jun 202231.8332.3230.1430.6030.6011,068,100
10 Jun 202234.4435.0333.3233.5033.507,558,200
09 Jun 202236.6636.6835.1835.2935.296,249,200
08 Jun 202235.7537.6035.5737.3937.398,323,700
07 Jun 202234.8635.8934.7235.8335.834,383,300
06 Jun 202236.0137.3035.2435.5035.507,184,500
03 Jun 202235.1235.6234.6134.9634.964,499,700
02 Jun 202235.0635.8434.9635.5335.534,983,700
01 Jun 202235.7336.5034.4535.1635.166,063,500
31 May 202236.3036.4335.1435.4635.4610,304,100
27 May 202234.2834.8534.2234.6234.625,263,000
26 May 202232.3434.4932.1234.1734.174,464,800
25 May 202230.7232.3430.7232.0732.075,293,400
24 May 202232.5632.7030.5830.9830.985,861,500
23 May 202233.8433.8432.5732.9932.995,087,000
20 May 202233.8234.0832.4233.4633.466,278,500
19 May 202233.2734.3433.1033.2633.266,185,500
18 May 202234.1634.6333.1233.8233.825,077,000
17 May 202234.5034.9533.9534.6934.696,604,400
16 May 202233.9235.2333.2833.3733.377,313,900
13 May 202231.6134.8831.5534.6834.6813,376,900
12 May 202229.8030.6928.8830.1430.1410,220,000
11 May 202231.3532.4030.1930.3330.338,767,900
10 May 202232.8233.1230.6631.2031.209,230,000
09 May 202233.3033.9431.6431.8631.867,958,200
06 May 202235.3335.4533.7334.2934.298,165,100
05 May 202236.3936.5834.9735.5535.555,720,400
04 May 202236.7237.1835.3137.0637.066,527,200
03 May 202236.8737.4535.8936.4336.435,822,900
02 May 202235.5436.9634.9436.6936.697,906,200
29 Apr 202236.3137.5135.3735.4335.436,083,900
28 Apr 202234.4636.1633.5135.6835.687,657,600
27 Apr 202234.7535.8834.0834.8434.845,688,600
26 Apr 202236.0136.0134.2734.7534.756,022,000
25 Apr 202235.4136.3934.9236.2936.295,652,200
22 Apr 202237.9638.1036.3536.4036.409,637,200
21 Apr 202238.9739.5537.1237.2137.215,714,700
20 Apr 202238.3439.2738.2138.5138.515,318,000
19 Apr 202236.9938.7136.9538.2438.246,994,100
18 Apr 202236.6936.9536.2136.6536.655,100,200
14 Apr 202236.3537.2936.1836.9636.965,586,800
13 Apr 202235.4236.6035.3136.2536.254,567,700
12 Apr 202235.5136.1734.8535.0335.034,185,000
11 Apr 202235.1036.3934.7735.0435.044,722,500
08 Apr 202235.8236.3335.2335.9535.953,919,200
07 Apr 202236.7736.9035.1236.1136.115,541,100
06 Apr 202237.2337.3836.1237.0037.007,720,600
05 Apr 202239.8040.0037.6237.8337.836,640,700
04 Apr 202239.6140.3739.0439.9339.934,450,300
01 Apr 202239.5040.2839.1139.5239.524,559,700
31 Mar 202239.2439.7838.8638.8738.874,850,700
30 Mar 202239.5940.5039.2539.6539.653,779,600
29 Mar 202239.6740.6039.4140.0040.005,317,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...