New Zealand markets open in 1 hour 31 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.73+0.41 (+0.97%)
At close: 04:00PM EDT
42.85 +0.12 (+0.28%)
After hours: 07:54PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202442.5043.0042.2442.7342.733,591,200
11 Jul 202441.6142.6441.5342.3242.324,116,100
10 Jul 202441.6441.7241.1841.4341.434,079,500
09 Jul 202441.5242.0241.2041.6241.623,866,600
08 Jul 202442.1542.3441.4041.4541.454,810,500
05 Jul 202442.2842.5941.9442.0942.096,754,900
03 Jul 202442.5443.1042.4342.5542.553,382,100
02 Jul 202442.6943.1142.2442.3142.316,171,300
01 Jul 202444.0744.4842.7242.8842.886,405,900
28 Jun 202444.3144.5543.9544.2544.2520,974,600
27 Jun 202443.8844.3243.5344.1444.146,879,800
26 Jun 202444.2844.3343.5243.8143.819,738,600
25 Jun 202444.7444.7444.0344.3744.377,981,000
24 Jun 202445.7545.8444.4844.8444.8410,190,900
21 Jun 202444.7546.0344.5345.9145.9114,193,100
20 Jun 202444.1745.0044.1544.6144.617,153,000
18 Jun 202444.0944.3643.7344.3044.307,335,500
17 Jun 202443.1744.4643.1144.3544.355,992,200
14 Jun 202443.6943.9343.2343.2543.254,643,500
13 Jun 202443.9944.3143.8044.0744.073,836,600
12 Jun 202444.2844.4743.7544.2444.246,279,500
11 Jun 202444.5044.6043.8144.1244.125,033,000
10 Jun 202444.9145.2244.4644.7344.735,168,500
07 Jun 202443.0045.9142.9945.0245.0210,343,400
06 Jun 202443.6843.8843.4143.6643.666,924,600
05 Jun 202443.5843.7943.1543.6043.6016,346,800
04 Jun 202444.6344.6743.3943.5743.576,161,900
03 Jun 202445.2245.2944.4944.8644.864,230,500
31 May 202444.3545.0543.7745.0345.036,696,400
30 May 202443.9044.3843.8844.0044.004,777,900
29 May 202444.1944.4243.7543.9043.904,189,600
28 May 202444.8845.2544.5144.7344.734,227,200
24 May 202445.0145.1944.7744.8844.885,878,000
23 May 202445.8645.9044.6044.8044.804,147,200
22 May 202446.1146.1945.3845.8745.873,680,100
21 May 202446.5546.9146.1546.2146.213,786,200
20 May 202447.1747.5246.7546.8246.826,858,600
17 May 202446.6047.7846.3347.0347.038,169,600
16 May 202446.1346.8145.9546.6246.623,911,000
15 May 202446.4046.5145.5746.1146.116,392,400
14 May 202446.8847.0046.0146.3246.327,156,300
13 May 202447.2547.4346.7446.9246.923,045,300
10 May 202447.3647.4746.4246.5446.542,222,900
09 May 202446.7747.3246.7347.2047.203,230,700
08 May 202446.7146.8446.4046.7746.773,438,700
07 May 202446.7147.3246.5546.7246.724,597,000
06 May 202447.2047.5546.7947.0247.024,141,300
06 May 20240.2 Dividend
03 May 202447.1447.2246.5646.8746.674,703,600
02 May 202445.3346.9345.0446.6546.458,361,700
01 May 202444.1645.2144.0044.5444.355,559,600
30 Apr 202445.2645.5244.3344.3644.176,435,600
29 Apr 202446.1146.3545.5445.7545.554,830,200
26 Apr 202445.4446.0045.1045.4545.264,932,300
25 Apr 202445.5046.2145.4945.5545.365,172,700
24 Apr 202446.0046.1645.0545.8445.647,358,100
23 Apr 202446.9247.0945.9846.0145.817,965,400
22 Apr 202445.9847.3245.9846.5646.367,882,200
19 Apr 202446.3046.8545.4045.4645.277,964,900
18 Apr 202448.0948.2145.4445.8845.6821,519,900
17 Apr 202450.5650.8049.8550.2350.029,102,500
16 Apr 202449.7750.7749.5150.5150.294,493,000
15 Apr 202450.8051.3550.0950.2550.045,165,900
12 Apr 202451.0951.2450.1650.4350.212,881,400
11 Apr 202451.6251.9351.0451.6151.392,586,800
10 Apr 202451.9352.2351.5651.8651.642,345,500
09 Apr 202452.1752.4951.7652.4552.232,316,500
08 Apr 202453.5953.6552.2652.4452.222,754,200
05 Apr 202452.7053.4052.4053.1852.952,163,500
04 Apr 202454.2954.5452.4852.5952.373,386,500
03 Apr 202452.5554.1352.5553.9653.733,187,400
02 Apr 202452.9653.0052.2252.9152.682,197,400
01 Apr 202452.3554.0952.2053.1852.954,667,300
28 Mar 202451.8752.2051.5451.7051.484,729,100
27 Mar 202451.1551.5050.9451.4851.262,288,800
26 Mar 202451.1551.4250.6750.8550.632,686,400
25 Mar 202450.2750.5250.0250.3250.112,186,600
22 Mar 202450.1150.4049.7950.1049.892,684,600
21 Mar 202450.7651.4650.3150.3550.142,892,700
20 Mar 202450.5150.9550.1650.5750.353,702,300
19 Mar 202450.6651.0750.4950.7850.563,668,800
18 Mar 202450.8551.2150.4450.6150.394,174,500
15 Mar 202452.1452.6650.8951.0350.815,717,700
14 Mar 202453.0853.5251.6452.3652.144,323,700
13 Mar 202452.9753.7952.7353.3553.123,831,400
12 Mar 202452.7753.3552.6052.9552.722,965,500
11 Mar 202451.6352.9251.5152.6152.393,509,400
08 Mar 202451.4051.9051.3551.5151.293,166,500
07 Mar 202450.6751.6050.6051.4951.273,426,800
06 Mar 202451.4451.4950.4450.5850.363,376,900
05 Mar 202450.2851.5049.9850.9150.694,231,200
04 Mar 202451.3351.3350.0550.7050.484,399,000
01 Mar 202453.4053.4850.7151.2851.0610,344,900
29 Feb 202453.7454.7953.4354.5254.295,979,500
28 Feb 202452.9553.9152.8053.6253.393,621,800
27 Feb 202454.2654.3153.1353.4053.173,463,000
26 Feb 202454.7554.9153.8253.9353.703,007,100
23 Feb 202453.7955.0153.7154.7554.523,320,600
22 Feb 202454.3154.3853.5653.6553.422,515,400
21 Feb 202452.9353.7152.6353.4953.264,060,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...