Las Vegas Sands Corp. Historical Stock Prices

LVS 
$62.92
*  
0.82
1.29%
Get LVS Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading LVS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LVS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  63.41  63.73  62.46  62.92 5,711,008
10/17/2014 64.44 65.83 63.66 63.74 8,610,084
10/16/2014 61.15 64.24 59.85 64.05 11,105,760
10/15/2014 59.18 60.99 57.99 60.32 10,709,770
10/14/2014 58.06 60.62 57.94 59.61 7,420,344
10/13/2014 60.8 61.13 58.91 58.96 5,967,503
10/10/2014 60.5 61.98 60.15 60.38 8,483,356
10/09/2014 61.97 62.3 60.171 60.61 4,645,950
10/08/2014 61.04 61.99 60.37 61.9 6,446,219
10/07/2014 60.9 62.08 60.88 61.07 5,456,912
10/06/2014 64.15 64.38 62.53 62.92 5,888,916
10/03/2014 62.28 63.3 62.2 62.49 4,819,159
10/02/2014 61.35 62.71 60.36 61.87 6,947,477
10/01/2014 60.98 61.49 60.235 61.24 7,165,892
09/30/2014 60.17 62.99 59.08 62.21 11,253,580
09/29/2014 60.51 61.056 59.87 60.15 7,753,762
09/26/2014 61.17 62.54 61.17 61.93 6,554,028
09/25/2014 61.44 61.47 60.05 60.29 5,982,069
09/24/2014 60.89 61.54 60.82 61.47 3,646,164
09/23/2014 59.84 61.37 59.75 61 9,541,056
09/22/2014 61.46 61.47 59.8 60.24 8,732,274
09/19/2014 64 64.1 62.15 62.33 6,368,655
09/18/2014 62.95 64.6 62.9 63.95 9,539,755
09/17/2014 60.67 63.18 60.45 62.88 9,833,717
09/16/2014 59.8 61.4 59.52 61.17 12,710,240
09/15/2014 62.81 62.89 61.971 62.15 6,012,588
09/12/2014 63.84 63.99 63.02 63.2 4,246,659
09/11/2014 62.69 64.13 62.68 63.65 5,267,579
09/10/2014 62.5 63.01 62.15 62.92 6,015,888
09/09/2014 62.29 63.29 62.2136 62.85 5,606,986
09/08/2014 62.44 62.58 61.84 62.43 7,482,100
09/05/2014 62.9 62.95 62.11 62.82 5,775,802
09/04/2014 63.38 63.7697 62.79 63.08 6,394,373
09/03/2014 63.02 64.44 63 63.54 8,002,245
09/02/2014 65.09 65.15 62.12 63.1 16,481,900
08/29/2014 67.61 67.65 66.04 66.51 6,336,147
08/28/2014 67.07 67.92 66.81 67.65 3,607,881
08/27/2014 67.94 68.13 67.27 67.54 4,023,622
08/26/2014 68.54 68.69 67.55 67.85 5,482,813
08/25/2014 69.47 69.5 67.97 68.71 4,587,915
08/22/2014 68.94 69.33 68.53 69.21 2,404,832
08/21/2014 69.18 69.48 68.72 69.25 2,531,705
08/20/2014 68.74 69.31 68.6601 69.14 2,633,515
08/19/2014 69.39 69.77 68.8 68.83 3,059,762
08/18/2014 68.76 69.08 68.17 68.9 3,798,889
08/15/2014 68.54 69.05 67.5 68.42 3,142,584
08/14/2014 68.39 68.7 67.95 68.59 3,094,176
08/13/2014 68.48 68.505 67.58 67.93 4,577,203
08/12/2014 68.4 68.9099 67.32 68.11 4,392,319
08/11/2014 68.48 69.1 67.67 68.63 5,070,905
08/08/2014 67.05 68.18 66.53 68.13 7,416,719
08/07/2014 67.82 67.85 65.83 66.73 13,936,300
08/06/2014 70.64 70.68 67.82 68.19 11,063,860
08/05/2014 73.06 73.4399 71.36 71.86 4,057,197
08/04/2014 72.74 73.64 72.21 73.5 3,127,582
08/01/2014 73.51 74.28 72.0177 72.72 3,836,590
07/31/2014 74.06 74.62 73.4 73.85 3,197,215
07/30/2014 75.01 75.08 74.01 74.77 2,622,708
07/29/2014 74.93 75.5 74.53 74.58 4,255,250
07/28/2014 73.4199 74.53 73.2329 73.91 2,963,429
07/25/2014 73 73.69 72.5 73.14 2,589,763
07/24/2014 74.07 74.2 73.08 73.1 2,562,098
07/23/2014 74.37 74.41 73.28 73.74 2,046,273
07/22/2014 72.86 74.3 72.86 73.87 4,409,994
07/21/2014 72.34 72.78 72.01 72.21 3,717,590
07/18/2014 73.48 73.64 72.76 72.84 4,122,368
07/17/2014 72.35 74.2 71.924 73.36 10,302,020
07/16/2014 74.81 75.25 73.8 73.8 5,873,776
07/15/2014 75.4 75.7 73.72 74.22 4,577,532
07/14/2014 75.17 75.97 74.81 74.95 2,790,924
07/11/2014 75.26 75.26 74.33 74.6 3,458,219
07/10/2014 74.49 75.3224 73.93 74.93 2,746,038
07/09/2014 74.7 75.92 74.11 75.89 2,923,383
07/08/2014 75.77 75.8 74.5 75.08 7,819,785
07/07/2014 77.77 77.89 76.63 76.93 3,285,807
07/03/2014 77.97 78.13 77.2 77.94 2,665,159
07/02/2014 77.84 78.5 77.48 77.52 3,817,420
07/01/2014 77.31 78.169 76.53 77.78 5,031,336
06/30/2014 76.28 77.16 75.52 76.22 3,401,005
06/27/2014 77.0299 77.0999 75.81 75.92 4,529,045
06/26/2014 76.79 77.94 76.4 76.75 6,719,010
06/25/2014 74.46 75.925 74.3 75.42 4,790,435
06/24/2014 75.46 76.2 74.77 74.82 4,271,090
06/23/2014 74.7 75.21 74.38 75.12 3,404,537
06/20/2014 75.44 75.45 74.7 75.37 4,608,341
06/19/2014 74.44 75.55 74.43 74.91 4,110,807
06/18/2014 73.04 74.46 72.35 74.16 5,119,046
06/17/2014 73.01 74.07 72.7 73.67 3,988,366
06/16/2014 73.09 73.27 72.57 73.19 4,379,346
06/13/2014 73.13 74.04 72.7203 73.77 2,986,687
06/12/2014 73.95 73.95 72.51 72.73 2,828,601
06/11/2014 73.3 74.68 73.3 73.8 5,006,316
06/10/2014 71.7 73.04 71.1 73.03 8,359,134
06/09/2014 73.16 73.45 71.5 72.84 7,997,652
06/06/2014 75.0699 75.0699 74.0901 74.45 4,315,168
06/05/2014 76.37 76.59 75 75.15 4,070,631
06/04/2014 75.03 76.49 74.45 76.18 3,757,582
06/03/2014 75.3 75.68 74.2 75.44 8,992,138
06/02/2014 76.92 77.57 76.08 77.43 3,493,196
05/30/2014 76.98 77.23 75.95 76.52 5,478,956
05/29/2014 76.49 77.12 75.99 77.01 3,974,234
05/28/2014 76.39 76.4 74.98 75.97 5,465,491
05/27/2014 75.31 75.95 74.53 75.94 4,922,973
05/23/2014 74.77 75.06 73.81 74.9 2,902,900
05/22/2014 74.07 75.19 74.07 74.78 4,183,969
05/21/2014 72.91 73.98 72.83 73.88 3,628,398
05/20/2014 74.21 74.3 72.17 72.48 5,069,212
05/19/2014 72.22 74.4 72 74.3 5,870,684
05/16/2014 73.23 73.45 72.03 73.16 4,977,246
05/15/2014 73.9 73.95 71.71 73.41 6,827,481
05/14/2014 75.96 76.09 73.49 73.69 7,566,163
05/13/2014 76 76.97 75.41 75.9 4,198,513
05/12/2014 75.46 77 75.38 75.93 4,959,835
05/09/2014 76.16 76.2 74.09 74.68 6,180,274
05/08/2014 74.23 77.63 73.5 74.76 11,341,680
05/07/2014 79.01 79.24 76.93 77.75 10,807,190
05/06/2014 79.04 79.95 78.65 78.92 3,768,733
05/05/2014 79.5 79.94 77.955 79.74 4,795,002
05/02/2014 80.68 81.25 80 80.6 5,367,540
05/01/2014 78.93 79.9 77.91 79.35 4,085,878
04/30/2014 77.45 79.35 77.13 79.13 5,257,618
04/29/2014 74.92 78.88 74.74 78.62 8,969,412
04/28/2014 76.84 77.71 73.01 74.39 13,513,850
04/25/2014 79.45 79.48 75.73 77 12,336,110
04/24/2014 79.59 79.93 77.85 79.48 6,218,733
04/23/2014 80.25 80.25 77.55 77.95 5,261,482
04/22/2014 77.85 80.29 77.25 80.06 7,711,928
04/21/2014 76.65 76.65 75.22 75.73 4,071,949
04/17/2014 75.96 77.02 75.61 76.46 4,184,033
04/16/2014 74.14 76.39 73.98 76.39 6,373,200
04/15/2014 74.69 74.69 71.09 73.18 9,280,520
04/14/2014 75.1 76.41 73.71 74.66 4,448,388
04/11/2014 73.99 76.585 73.72 74.62 4,407,389
04/10/2014 78.58 79.25 75.22 75.66 6,568,256
04/09/2014 78.19 78.25 76.74 77.62 5,642,459
04/08/2014 75.26 76.69 74.2 76.6 6,930,622
04/07/2014 77.07 77.1 74.29 75.26 9,664,954
04/04/2014 82.79 82.9 77.76 78.31 6,944,239
04/03/2014 82.9 83.38 81.01 81.48 4,175,299
04/02/2014 83.1 83.4 82.21 82.87 3,147,982
04/01/2014 84.03 84.24 82.36 82.75 6,795,031
03/31/2014 79.27 81.05 79.27 80.78 6,556,834
03/28/2014 77.76 78.92 77.35 78.25 5,303,630
03/27/2014 77.16 77.505 74.71 77.29 7,459,098
03/26/2014 79.15 79.16 77.23 77.27 5,574,569
03/25/2014 80.82 81.33 78.78 78.8 5,043,310
03/24/2014 82.13 82.21 79.04 80.39 4,231,883
03/21/2014 81.66 82.56 80.75 81.42 3,889,392
03/20/2014 81.43 82.24 80.5 81.42 3,990,535
03/19/2014 83.25 83.52 81.25 81.83 3,678,745
03/18/2014 83.66 84.43 83.12 83.56 3,858,110
03/17/2014 82.54 84.06 82.53 83.86 4,988,598
03/14/2014 81.54 82.74 80.98 82.25 6,105,920
03/13/2014 85.14 85.2 81.6 82.19 5,750,721
03/12/2014 84.2 85.4999 83.2 85.12 3,812,865
03/11/2014 85.7 86.8 84.1 84.39 4,166,863
03/10/2014 86.72 87.1 84.91 85.51 3,885,240
03/07/2014 87.97 88.28 86.6 87.03 3,096,851
03/06/2014 87.26 88.05 87.11 87.81 2,648,387
03/05/2014 87.15 88.04 86.65 87.22 3,616,909
03/04/2014 86.65 87.42 86.53 87.11 4,149,377
03/03/2014 83.23 86.25 83.09 85.97 4,542,392
02/28/2014 85.14 85.485 84.38 85.25 3,816,031
02/27/2014 83.23 85.86 83.23 85.13 4,610,789
02/26/2014 83.75 84.48 82.8702 83.16 3,029,512
02/25/2014 84.41 84.99 82.88 83.29 4,712,742
02/24/2014 81.02 85.32 80.88 84.41 8,025,215
02/21/2014 80.75 81.32 80.05 80.89 3,626,920
02/20/2014 79.73 81.2 79.42 80.59 3,642,596
02/19/2014 80.33 80.7 79.43 79.69 4,464,577
02/18/2014 80 81.13 79.69 80.74 5,051,050
02/14/2014 78.89 80.38 78.66 80.15 4,573,901
02/13/2014 77.75 79.33 77.61 78.79 4,441,635
02/12/2014 78.53 79.27 77.99 78.78 4,429,718
02/11/2014 76.6 78.69 76.6 78.32 5,615,099
02/10/2014 76.79 77.04 75.8 76.04 3,989,140
02/07/2014 76.07 77.18 75.6501 76.97 3,407,719
02/06/2014 75.09 76.52 75.09 76.28 4,810,463
02/05/2014 71.24 75.06 69.15 73.98 11,488,200
02/04/2014 74.75 75.7 74.32 75.03 4,039,846
02/03/2014 76.6 77.02 73.44 74.51 8,075,199
01/31/2014 76.93 77.9787 76.27 76.52 6,509,082
01/30/2014 73.21 78.46 73.04 77.91 9,040,140
01/29/2014 74.44 75.2 73.53 73.93 7,135,083
01/28/2014 74 75.4 73.89 75.26 4,913,362
01/27/2014 74.86 75.55 72.69 73.4 6,933,471
01/24/2014 77.67 77.86 73.85 73.91 10,530,690
01/23/2014 79.38 79.38 77.3 78.72 5,625,234
01/22/2014 80.83 80.94 79.73 80.47 6,121,226
01/21/2014 82.32 82.48 81.6 82.03 5,105,399
01/17/2014 81.01 81.96 80.51 81.93 4,400,865
01/16/2014 80.53 81.15 80.19 80.87 5,505,235
01/15/2014 80.66 81.138 80.1695 81.01 2,634,451
01/14/2014 79.16 80.64 78.59 80.3 3,410,561
01/13/2014 80.24 81.1 79 79.17 3,786,569
01/10/2014 79.93 80.73 79.74 80.59 3,615,706
01/09/2014 81.57 81.85 80.35 80.61 4,813,320
01/08/2014 79.72 81.24 79 81.18 5,799,294
01/07/2014 78.04 79.42 77.99 78.98 4,349,215
01/06/2014 78.62 78.79 76.76 77.27 4,753,852
01/03/2014 79.58 79.67 77.81 78.35 3,672,765
01/02/2014 78.63 80 78.51 79.58 3,861,448
12/31/2013 78.92 78.98 78.2 78.87 2,553,549
12/30/2013 78.61 79.12 78.02 78.59 2,824,254
12/27/2013 78.99 79.25 78.1 78.24 2,752,160
12/26/2013 78.01 79 78.01 78.73 2,749,755
12/24/2013 76.77 77.99 76.7 77.65 1,724,619
12/23/2013 76.77 77.05 76.24 76.72 3,015,866
12/20/2013 77.25 77.37 76.2 76.57 4,923,038
12/19/2013 77.91 78.13 76.72 77.09 3,934,198
12/18/2013 77.59 78.12 76.4 78.06 4,228,524
12/17/2013 77.83 77.96 76.56 77.34 3,599,382
12/16/2013 77.01 77.91 77 77.38 3,415,575
12/13/2013 76.87 76.95 75.87 76.57 3,326,820
12/12/2013 76.54 77.15 75.9 76.18 3,939,012
12/11/2013 77.29 77.7 76.3 76.51 4,760,636
12/10/2013 76.46 77.19 76.08 76.57 3,707,469
12/09/2013 76 77.43 75.96 76.88 5,262,061
12/06/2013 76.24 76.26 74.43 75.77 4,388,524
12/05/2013 74.38 76.295 74.38 75.46 6,668,500
12/04/2013 71.44 74.945 71.4 74.51 8,193,742
12/03/2013 71.43 72.6299 71.2 71.7 4,777,547
12/02/2013 71.7 72.2234 71.14 71.63 2,614,106
11/29/2013 71.97 72.38 71.54 71.68 2,235,940
11/27/2013 70.98 72 70.59 71.54 3,120,925
11/26/2013 70.13 71.27 70.05 70.77 3,200,006
11/25/2013 70.57 71.16 69.67 70.26 2,475,769
11/22/2013 70.03 70.56 69.562 70.47 3,119,808
11/21/2013 69.44 70.47 69.28 69.98 3,414,633
11/20/2013 69.78 70.15 68.89 69.07 2,884,551
11/19/2013 70.8 71.12 69.135 69.35 3,972,084
11/18/2013 71.66 72.79 70.42 70.77 4,044,460
11/15/2013 70.91 71.88 70.51 71.22 4,340,692
11/14/2013 72.08 72.47 71.38 71.38 4,166,782
11/13/2013 70.7 72.14 70.6145 71.95 4,800,869
11/12/2013 70.31 71.425 70.07 70.84 4,589,956
11/11/2013 69.84 70.765 69.44 70.4 2,578,229
11/08/2013 68.63 70.24 68.63 69.8 4,122,368
11/07/2013 70.87 71 68.19 68.46 6,167,256
11/06/2013 69.88 70.99 69.76 70.53 3,497,453
11/05/2013 69.69 70.06 69.2 69.74 2,526,342
11/04/2013 69.89 70.36 69.31 69.81 3,462,764
11/01/2013 70.95 71.1 69.548 69.88 4,610,898
10/31/2013 70.95 71.49 69.68 70.22 4,911,861
10/30/2013 71.78 72.33 70.72 71.33 3,166,093
10/29/2013 70.87 71.49 70.38 71.29 4,030,797
10/28/2013 71.92 72.12 70.66 71.18 2,860,180
10/25/2013 72.49 72.54 70.9 71.9 6,586,579
10/24/2013 71.75 72.77 71.515 72.6 4,018,723
10/23/2013 72.35 72.35 70.66 70.95 6,151,463
10/22/2013 72.64 73.49 70.3 72.85 8,133,372
10/21/2013 72.73 73.24 72.09 73.23 5,342,117
10/18/2013 71.85 73.07 71.81 72.52 8,659,212
10/17/2013 69.35 71 69.02 70.97 5,986,150
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.

Research Brokers before you trade

Want to trade FX?