Home > Quotes > LVS > Historical Prices

Las Vegas Sands Corp. Historical Stock Prices

LVS 
$60.12
*  
0.64
  negative  
1.08%
Get LVS Alerts
*Delayed - data as of May 22, 2013 11:04 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LVS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:04  59.55  60.42  59.2901  60.12 2,023,269
05/20/2013 58.71 59.258 58.5901 58.93 4,128,918
05/17/2013 58.26 58.75 58.2401 58.64 3,865,191
05/16/2013 58.17 59.12 57.92 57.96 4,191,363
05/15/2013 59.29 59.5 58.2 58.43 4,769,620
05/14/2013 58.9 59.97 58.61 59.49 6,758,487
05/13/2013 58.25 58.8 57.82 58.7 4,942,680
05/10/2013 57 58.23 57 58.22 4,257,163
05/09/2013 56.67 57.5 56.46 57.01 4,226,999
05/08/2013 56.83 57.17 56.41 57.01 3,436,162
05/07/2013 56.86 57 56.1201 56.77 2,994,733
05/06/2013 57.16 57.49 56.67 56.72 3,782,544
05/03/2013 57.68 57.74 56.9 57.11 5,337,762
05/02/2013 57.3 57.88 55.92 56.97 9,788,100
05/01/2013 56.12 56.84 55.89 56.25 6,768,961
04/30/2013 55.63 56.55 55.62 56.25 5,052,989
04/29/2013 55.77 56.02 54.21 55.67 6,553,857
04/26/2013 56.12 56.71 55.8 56.17 4,987,694
04/25/2013 55.32 57.11 55.32 57.1 8,724,361
04/24/2013 54.08 55.18 54.08 54.82 5,228,335
04/23/2013 53.81 54.15 53.22 53.84 3,458,371
04/22/2013 53.44 53.54 52.89 53.41 4,257,262
04/19/2013 52.3 53.1086 52.15 53.06 4,489,607
04/18/2013 53.01 53.17 51.445 51.96 7,042,371
04/17/2013 53.88 53.98 52.37 52.87 6,108,259
04/16/2013 54.19 54.86 54.15 54.44 4,284,928
04/15/2013 55.4 55.82 53.24 53.55 7,863,322
04/12/2013 54.87 56.15 54.56 55.99 5,206,688
04/11/2013 55.6 55.76 54.75 54.97 4,345,014
04/10/2013 55.2 55.7 55.01 55.5 3,699,525
04/09/2013 54.66 55.24 54.24 54.85 4,449,871
04/08/2013 52.93 54.66 52.86 54.59 7,437,243
04/05/2013 52.36 52.8 50.96 52.72 7,548,507
04/04/2013 53.73 53.77 52.801 53.49 4,329,039
04/03/2013 54.96 55 53.1 53.79 6,631,780
04/02/2013 55.79 55.91 54.41 55 4,890,975
04/01/2013 56.35 56.7 55.21 55.36 3,792,091
03/28/2013 56.49 56.75 55.93 56.35 3,923,041
03/27/2013 56.15 56.44 55.7 56.32 4,372,482
03/26/2013 55.3 56.83 54.98 56.56 8,934,589
03/25/2013 54.41 55.79 54.25 54.52 7,020,465
03/22/2013 54.09 54.28 53.655 53.84 3,227,374
03/21/2013 54.17 54.95 53.79 53.81 4,428,787
03/20/2013 53.065 55.1 53.05 54.32 9,038,887
03/19/2013 53.41 53.62 52.23 52.76 5,435,479
03/18/2013 52.67 53.95 52.26 53.49 4,615,681
03/15/2013 53.2 53.59 52.8 53.59 4,176,000
03/14/2013 53.23 53.68 52.905 53.32 3,435,636
03/13/2013 52.98 53.44 52.2775 53.17 5,453,174
03/12/2013 52.85 53.17 52.19 52.74 3,641,737
03/11/2013 52.78 53.98 52.59 52.85 8,109,166
03/08/2013 52.57 52.74 51.93 52.34 4,183,226
03/07/2013 52.08 52.57 51.6 52.46 4,560,484
03/06/2013 51.17 52.34 50.83 52 6,615,079
03/05/2013 51.56 51.88 50.41 50.69 5,115,829
03/04/2013 50.2 51.3 49.83 51.3 7,178,758
03/01/2013 51.28 51.9 50.72 51.31 4,938,491
02/28/2013 51.07 52.63 51.03 51.49 7,683,819
02/27/2013 50.46 51.37 50.42 50.97 5,091,647
02/26/2013 50.83 50.95 49.14 50.33 7,423,921
02/25/2013 51.9 53.15 50.38 50.41 9,579,188
02/22/2013 49.6 50.87 49.48 50.73 10,222,060
02/21/2013 49.33 49.33 48.2878 49.1 10,963,400
02/20/2013 51.62 51.65 49.7 49.88 8,737,794
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.