Las Vegas Sands Corp. Historical Stock Prices

LVS 
$54.39
*  
0.25
0.46%
Get LVS Alerts
*Delayed - data as of Jul. 29, 2015 13:17 ET  -  Find a broker to begin trading LVS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LVS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:17  54.35  54.99  54.17  54.39 2,020,351
07/28/2015 54 54.83 53.85 54.14 4,995,856
07/27/2015 53.78 54.49 53.36 53.59 5,271,951
07/24/2015 55.99 56 54.57 54.81 3,397,527
07/23/2015 57.41 57.5 54.72 55.73 7,755,929
07/22/2015 54.09 55.3 53.85 54.96 5,276,089
07/21/2015 54.62 55.35 54.4479 54.83 2,793,300
07/20/2015 54.37 55.19 53.86 54.63 3,138,499
07/17/2015 54.87 54.92 54.13 54.27 2,553,141
07/16/2015 54.8 55.1399 54.28 54.92 3,425,501
07/15/2015 55.42 55.47 53.76 54.45 6,831,488
07/14/2015 57.16 57.2 55.4 55.47 10,020,040
07/13/2015 56.53 57.77 56.26 57.23 10,972,360
07/10/2015 55.48 55.56 54.48 54.84 2,669,386
07/09/2015 54.84 55.47 54.04 54.38 4,321,031
07/08/2015 55.58 56.23 53.3601 53.8 5,994,338
07/07/2015 54.5 56.92 54.05 56.59 9,563,643
07/06/2015 53.08 54.79 53 54.49 6,298,790
07/02/2015 54.87 55.25 53.6 53.82 5,805,868
07/01/2015 54.41 54.7 53.71 54.18 19,221,220
06/30/2015 51.27 53.03 51.22 52.57 8,615,359
06/29/2015 50.13 50.91 49.94 50.14 4,339,785
06/26/2015 51.41 51.48 50.82 51.2 3,987,162
06/25/2015 52.13 52.26 51.493 51.58 2,951,318
06/24/2015 52.82 53.04 51.81 51.9 3,958,273
06/23/2015 52.73 53 51.91 52.81 3,157,496
06/22/2015 53.56 53.56 52.35 52.83 3,294,458
06/19/2015 53.97 54.25 53.05 53.06 4,876,273
06/18/2015 52.63 54.5 52.63 54.36 8,197,793
06/17/2015 52.72 53.2298 52.45 53.14 4,673,009
06/16/2015 51.93 52.92 51.83 52.25 3,177,863
06/15/2015 51.98 52.53 51.8 52.01 3,067,693
06/12/2015 52.89 52.95 52.01 52.24 3,133,283
06/11/2015 52.33 53.41 51.76 53.3 4,128,110
06/10/2015 52.35 52.45 51.75 52.22 3,410,370
06/09/2015 51.92 52.54 51.64 51.93 5,124,520
06/08/2015 53.19 53.26 52.14 52.21 6,632,604
06/05/2015 54.94 55.23 54.14 55 8,010,774
06/04/2015 53.35 55.36 53.1 54.99 13,086,650
06/03/2015 51 52.68 51 52.5 7,871,505
06/02/2015 49.95 51.118 49.8 50.95 4,198,434
06/01/2015 50.18 50.18 49.68 49.95 5,866,648
05/29/2015 51.31 51.52 50.74 50.83 7,359,528
05/28/2015 50.51 51.3 50.22 51.05 4,301,131
05/27/2015 50.14 50.69 49.64 50.55 5,024,795
05/26/2015 51.58 51.64 49.57 49.93 8,357,297
05/22/2015 52.6 52.68 51.88 51.95 3,491,955
05/21/2015 51.85 52.75 51.81 52.54 3,717,133
05/20/2015 50.69 52.115 50.6 51.73 4,801,347
05/19/2015 50.64 50.76 50.12 50.46 3,233,951
05/18/2015 50.37 50.99 50.31 50.66 5,279,538
05/15/2015 51.51 51.8 50.86 50.97 4,250,639
05/14/2015 52.42 52.44 51.43 51.54 3,312,500
05/13/2015 52.28 52.89 51.79 52.04 4,235,476
05/12/2015 51.71 52.56 51.31 52.09 3,241,163
05/11/2015 52.64 52.689 51.84 51.85 3,491,042
05/08/2015 52.87 53 52.12 52.74 3,470,320
05/07/2015 52.2 53.07 52.06 52.17 4,224,551
05/06/2015 53.42 53.49 51.65 52.15 5,017,014
05/05/2015 53.46 53.83 52.51 53.07 4,373,445
05/04/2015 53.47 54.727 53.33 53.48 7,234,583
05/01/2015 53.29 53.43 52.72 52.86 4,307,880
04/30/2015 52.81 53.34 52.53 52.88 5,474,949
04/29/2015 53.5 53.51 52.01 52.9 10,474,420
04/28/2015 54.54 55.79 54.51 55.39 6,166,015
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?