Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Oct 2023 - 16 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 51.67 | 51.84 | 50.82 | 50.95 | 50.95 | 5,008,600 |
| 14 Oct 2024 | 52.18 | 52.86 | 51.63 | 52.27 | 52.27 | 4,263,300 |
| 11 Oct 2024 | 51.86 | 53.41 | 51.75 | 52.87 | 52.87 | 5,721,700 |
| 10 Oct 2024 | 51.94 | 52.29 | 51.55 | 52.01 | 52.01 | 3,438,700 |
| 09 Oct 2024 | 50.92 | 52.15 | 50.77 | 51.93 | 51.93 | 7,827,300 |
| 08 Oct 2024 | 51.58 | 52.33 | 50.79 | 51.84 | 51.84 | 8,469,800 |
| 07 Oct 2024 | 53.83 | 54.39 | 52.72 | 53.33 | 53.33 | 8,817,600 |
| 04 Oct 2024 | 52.76 | 53.17 | 52.16 | 52.58 | 52.58 | 6,426,400 |
| 03 Oct 2024 | 50.97 | 52.06 | 50.60 | 51.97 | 51.97 | 6,042,100 |
| 02 Oct 2024 | 52.11 | 53.04 | 51.58 | 51.82 | 51.82 | 10,484,800 |
| 01 Oct 2024 | 50.48 | 52.40 | 50.48 | 51.83 | 51.83 | 12,142,200 |
| 30 Sept 2024 | 51.37 | 51.62 | 49.97 | 50.34 | 50.34 | 9,416,100 |
| 27 Sept 2024 | 50.00 | 51.50 | 49.43 | 51.12 | 51.12 | 16,750,200 |
| 26 Sept 2024 | 48.50 | 48.75 | 47.12 | 48.40 | 48.40 | 16,656,500 |
| 25 Sept 2024 | 43.89 | 44.94 | 43.48 | 44.82 | 44.82 | 8,223,800 |
| 24 Sept 2024 | 44.40 | 45.38 | 44.01 | 44.38 | 44.38 | 10,905,500 |
| 23 Sept 2024 | 42.18 | 42.85 | 41.86 | 42.13 | 42.13 | 7,011,700 |
| 20 Sept 2024 | 42.19 | 42.21 | 41.59 | 41.98 | 41.98 | 7,983,500 |
| 19 Sept 2024 | 41.81 | 42.67 | 41.71 | 42.10 | 42.10 | 5,322,800 |
| 18 Sept 2024 | 41.51 | 41.53 | 40.76 | 40.79 | 40.79 | 3,152,500 |
| 17 Sept 2024 | 40.60 | 41.61 | 40.50 | 41.40 | 41.40 | 4,267,800 |
| 16 Sept 2024 | 40.12 | 40.53 | 39.97 | 40.26 | 40.26 | 4,013,200 |
| 13 Sept 2024 | 39.39 | 40.35 | 39.26 | 40.02 | 40.02 | 6,328,000 |
| 12 Sept 2024 | 39.52 | 39.59 | 38.76 | 39.41 | 39.41 | 4,541,500 |
| 11 Sept 2024 | 39.38 | 39.38 | 38.74 | 39.36 | 39.36 | 5,629,000 |
| 10 Sept 2024 | 40.05 | 40.05 | 38.91 | 39.28 | 39.28 | 5,057,200 |
| 09 Sept 2024 | 39.76 | 40.13 | 39.00 | 40.00 | 40.00 | 9,216,500 |
| 06 Sept 2024 | 39.98 | 40.15 | 39.55 | 39.70 | 39.70 | 6,282,600 |
| 05 Sept 2024 | 40.06 | 40.09 | 39.28 | 39.98 | 39.98 | 5,031,300 |
| 04 Sept 2024 | 38.62 | 40.01 | 38.62 | 39.86 | 39.86 | 5,852,400 |
| 03 Sept 2024 | 38.83 | 39.43 | 38.57 | 38.68 | 38.68 | 7,459,700 |
| 30 Aug 2024 | 39.01 | 39.10 | 38.43 | 38.99 | 38.99 | 12,254,200 |
| 29 Aug 2024 | 39.18 | 39.51 | 38.55 | 38.64 | 38.64 | 7,656,300 |
| 28 Aug 2024 | 39.71 | 39.74 | 38.56 | 39.01 | 39.01 | 6,236,300 |
| 27 Aug 2024 | 40.54 | 40.71 | 39.88 | 39.94 | 39.94 | 6,217,900 |
| 26 Aug 2024 | 40.82 | 40.89 | 40.38 | 40.55 | 40.55 | 4,605,800 |
| 23 Aug 2024 | 40.44 | 40.73 | 40.06 | 40.60 | 40.60 | 5,143,700 |
| 22 Aug 2024 | 41.42 | 41.46 | 40.99 | 41.07 | 41.07 | 2,999,200 |
| 21 Aug 2024 | 41.20 | 41.51 | 41.04 | 41.29 | 41.29 | 4,170,900 |
| 20 Aug 2024 | 40.69 | 41.01 | 40.43 | 40.97 | 40.97 | 4,987,500 |
| 19 Aug 2024 | 40.37 | 41.16 | 40.37 | 40.85 | 40.85 | 3,429,600 |
| 16 Aug 2024 | 40.05 | 40.78 | 39.99 | 40.37 | 40.37 | 6,004,000 |
| 15 Aug 2024 | 39.81 | 40.41 | 39.61 | 40.13 | 40.13 | 9,741,800 |
| 14 Aug 2024 | 39.43 | 39.56 | 38.63 | 39.50 | 39.50 | 8,528,500 |
| 13 Aug 2024 | 38.52 | 39.62 | 38.51 | 39.38 | 39.38 | 6,378,600 |
| 12 Aug 2024 | 38.48 | 38.91 | 38.06 | 38.44 | 38.44 | 6,637,300 |
| 09 Aug 2024 | 39.75 | 39.84 | 37.87 | 38.57 | 38.57 | 6,366,500 |
| 08 Aug 2024 | 38.78 | 40.23 | 38.78 | 39.82 | 39.82 | 6,179,400 |
| 07 Aug 2024 | 38.83 | 39.03 | 38.20 | 38.48 | 38.48 | 6,580,200 |
| 06 Aug 2024 | 37.86 | 38.78 | 37.67 | 38.50 | 38.50 | 6,823,100 |
| 06 Aug 2024 | 0.2 Dividend | |||||
| 05 Aug 2024 | 36.65 | 37.99 | 36.62 | 37.86 | 37.66 | 7,218,200 |
| 02 Aug 2024 | 38.01 | 38.26 | 37.29 | 38.06 | 37.86 | 5,808,300 |
| 01 Aug 2024 | 39.67 | 39.70 | 38.32 | 38.47 | 38.27 | 6,021,700 |
| 31 Jul 2024 | 39.81 | 40.38 | 39.65 | 39.67 | 39.46 | 10,040,700 |
| 30 Jul 2024 | 39.41 | 40.26 | 39.35 | 39.47 | 39.26 | 6,402,300 |
| 29 Jul 2024 | 39.09 | 39.92 | 38.83 | 39.55 | 39.34 | 7,334,000 |
| 26 Jul 2024 | 39.72 | 39.78 | 38.92 | 39.18 | 38.97 | 6,490,800 |
| 25 Jul 2024 | 39.62 | 40.96 | 39.25 | 39.34 | 39.13 | 10,539,000 |
| 24 Jul 2024 | 41.09 | 41.24 | 40.17 | 40.32 | 40.11 | 6,684,200 |
| 23 Jul 2024 | 41.25 | 41.34 | 40.63 | 41.13 | 40.91 | 5,414,300 |
| 22 Jul 2024 | 41.18 | 41.65 | 41.11 | 41.41 | 41.19 | 4,320,100 |
| 19 Jul 2024 | 41.13 | 41.28 | 40.51 | 41.07 | 40.85 | 4,169,000 |
| 18 Jul 2024 | 42.12 | 42.36 | 40.93 | 41.10 | 40.88 | 6,048,300 |
| 17 Jul 2024 | 42.70 | 43.02 | 42.10 | 42.34 | 42.12 | 4,076,100 |
| 16 Jul 2024 | 42.31 | 43.19 | 41.96 | 42.90 | 42.67 | 5,631,000 |
| 15 Jul 2024 | 42.60 | 42.99 | 42.12 | 42.25 | 42.03 | 3,077,900 |
| 12 Jul 2024 | 42.50 | 43.00 | 42.24 | 42.73 | 42.50 | 3,591,200 |
| 11 Jul 2024 | 41.61 | 42.64 | 41.53 | 42.32 | 42.10 | 4,116,100 |
| 10 Jul 2024 | 41.64 | 41.72 | 41.18 | 41.43 | 41.21 | 4,079,500 |
| 09 Jul 2024 | 41.52 | 42.02 | 41.20 | 41.62 | 41.40 | 3,866,600 |
| 08 Jul 2024 | 42.15 | 42.34 | 41.40 | 41.45 | 41.23 | 4,810,500 |
| 05 Jul 2024 | 42.28 | 42.59 | 41.94 | 42.09 | 41.87 | 6,754,900 |
| 03 Jul 2024 | 42.54 | 43.10 | 42.43 | 42.55 | 42.33 | 3,382,100 |
| 02 Jul 2024 | 42.69 | 43.11 | 42.24 | 42.31 | 42.09 | 6,171,300 |
| 01 Jul 2024 | 44.07 | 44.48 | 42.72 | 42.88 | 42.65 | 6,405,900 |
| 28 Jun 2024 | 44.31 | 44.55 | 43.95 | 44.25 | 44.02 | 20,974,600 |
| 27 Jun 2024 | 43.88 | 44.32 | 43.53 | 44.14 | 43.91 | 6,879,800 |
| 26 Jun 2024 | 44.28 | 44.33 | 43.52 | 43.81 | 43.58 | 9,738,600 |
| 25 Jun 2024 | 44.74 | 44.74 | 44.03 | 44.37 | 44.14 | 7,981,000 |
| 24 Jun 2024 | 45.75 | 45.84 | 44.48 | 44.84 | 44.60 | 10,190,900 |
| 21 Jun 2024 | 44.75 | 46.03 | 44.53 | 45.91 | 45.67 | 14,193,100 |
| 20 Jun 2024 | 44.17 | 45.00 | 44.15 | 44.61 | 44.37 | 7,153,000 |
| 18 Jun 2024 | 44.09 | 44.36 | 43.73 | 44.30 | 44.07 | 7,335,500 |
| 17 Jun 2024 | 43.17 | 44.46 | 43.11 | 44.35 | 44.12 | 5,992,200 |
| 14 Jun 2024 | 43.69 | 43.93 | 43.23 | 43.25 | 43.02 | 4,643,500 |
| 13 Jun 2024 | 43.99 | 44.31 | 43.80 | 44.07 | 43.84 | 3,836,600 |
| 12 Jun 2024 | 44.28 | 44.47 | 43.75 | 44.24 | 44.01 | 6,279,500 |
| 11 Jun 2024 | 44.50 | 44.60 | 43.81 | 44.12 | 43.89 | 5,033,000 |
| 10 Jun 2024 | 44.91 | 45.22 | 44.46 | 44.73 | 44.49 | 5,168,500 |
| 07 Jun 2024 | 43.00 | 45.91 | 42.99 | 45.02 | 44.78 | 10,343,400 |
| 06 Jun 2024 | 43.68 | 43.88 | 43.41 | 43.66 | 43.43 | 6,924,600 |
| 05 Jun 2024 | 43.58 | 43.79 | 43.15 | 43.60 | 43.37 | 16,346,800 |
| 04 Jun 2024 | 44.63 | 44.67 | 43.39 | 43.57 | 43.34 | 6,161,900 |
| 03 Jun 2024 | 45.22 | 45.29 | 44.49 | 44.86 | 44.62 | 4,230,500 |
| 31 May 2024 | 44.35 | 45.05 | 43.77 | 45.03 | 44.79 | 6,696,400 |
| 30 May 2024 | 43.90 | 44.38 | 43.88 | 44.00 | 43.77 | 4,777,900 |
| 29 May 2024 | 44.19 | 44.42 | 43.75 | 43.90 | 43.67 | 4,189,600 |
| 28 May 2024 | 44.88 | 45.25 | 44.51 | 44.73 | 44.49 | 4,227,200 |
| 24 May 2024 | 45.01 | 45.19 | 44.77 | 44.88 | 44.64 | 5,878,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.