Historical Stock Prices

LVS 
$51.95
*  
0.59
1.12%
Get LVS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LVS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
04/27/2015 55.5 55.7 54.25 54.49 3,897,832
04/24/2015 55.62 56.39 55.185 55.25 4,230,299
04/23/2015 54.79 55.82 53.99 55.12 8,784,557
04/22/2015 55.55 56.64 55.24 56.39 4,762,463
04/21/2015 56.47 56.65 55.06 55.44 6,054,906
04/20/2015 55.6 57.25 55.54 56.34 5,628,823
04/17/2015 55.68 56.45 54.6539 55.16 5,886,891
04/16/2015 56.75 57.15 56.01 56.22 4,769,067
04/15/2015 55.66 57.3 55.04 56.77 6,770,415
04/14/2015 56.03 56.5 55.22 55.8 8,282,513
04/13/2015 58.93 59 57.76 58.05 4,253,167
04/10/2015 59.4 59.43 58.67 59.29 5,717,704
04/09/2015 57.61 59.9 57.6 59.56 10,921,630
04/08/2015 56.8 57.6 55.75 56.93 6,103,470
04/07/2015 56.72 56.92 55.97 56.01 2,680,022
04/06/2015 56.11 57.16 55.64 56.85 2,830,794
04/02/2015 55.1 56.44 54.72 56.17 3,517,845
04/01/2015 55.28 55.65 54.07 54.97 4,879,681
03/31/2015 55.21 56.54 54.9 55.04 5,094,780
03/30/2015 55.01 55.55 53.98 55.29 3,306,748
03/27/2015 55.02 55.27 54.5 54.75 3,056,477
03/26/2015 55.17 55.34 54.6 54.69 3,459,402
03/25/2015 55.9 55.9357 55.03 55.13 3,465,204
03/24/2015 55.89 56.44 55.43 55.69 5,820,970
03/23/2015 55.99 57.37 55.3 55.98 4,320,218
03/20/2015 56.77 56.99 55.8 56.04 6,378,729
03/19/2015 54.33 56.23 54.25 56.18 8,318,327
03/18/2015 52.82 54.95 52.5 54.8 6,535,799
03/17/2015 53.56 54.29 53.1725 53.34 5,219,972
03/16/2015 52.17 53.99 51.34 52.91 7,821,501
03/13/2015 51.76 52.5 51.51 52.37 5,204,977
03/12/2015 51.58 52 51.29 51.92 8,261,048
03/11/2015 52.67 52.95 51.24 51.42 7,249,163
03/10/2015 52.6 53.06 52.2605 52.52 7,880,009
03/09/2015 55.13 55.39 53.25 53.79 7,614,293
03/06/2015 56.04 56.31 55.03 55.09 5,350,716
03/05/2015 56.94 57.2 55.9 56.36 4,188,748
03/04/2015 56.54 57.02 55.14 57 6,259,171
03/03/2015 57.4 58.27 57.14 57.24 4,341,373
03/02/2015 56.65 57.49 56.22 57.09 4,085,193
02/27/2015 56.49 57.24 56.34 56.9 4,225,632
02/26/2015 55.89 57.4 55.89 56.7 6,396,780
02/25/2015 55.33 56.4 54.5 56.3 9,400,177
02/24/2015 57 57.3 55.955 56.15 9,082,989
02/23/2015 59.35 59.52 58.265 58.71 5,354,153
02/20/2015 60.63 60.75 60.03 60.35 2,535,327
02/19/2015 60.5 60.89 60.35 60.47 2,725,969
02/18/2015 60.33 60.86 59.855 60.56 3,890,705
02/17/2015 60.34 61.59 59.72 60.43 7,730,950
02/13/2015 58.98 60.96 58.9 60.43 9,501,221
02/12/2015 56.96 58.79 56.93 58.72 5,041,629
02/11/2015 57.5 57.5 56.44 56.77 4,211,221
02/10/2015 56.28 57.87 56.02 57.64 5,410,584
02/09/2015 54.95 56 54.57 55.72 3,309,015
02/06/2015 56.77 56.88 55.14 55.37 4,591,863
02/05/2015 55.82 56.224 55.26 56.07 4,891,700
02/04/2015 57.03 57.25 55.28 55.41 7,593,113
02/03/2015 55.56 57.97 55.45 57.73 7,679,960
02/02/2015 54.37 55.35 53.25 55.3 4,935,323
01/30/2015 54.63 55.41 54.196 54.37 5,849,734
01/29/2015 56.68 57.3195 54.323 55.45 6,739,103
01/28/2015 56.77 56.9 55.835 56.02 6,412,055
01/27/2015 56.28 57.23 55.92 56.93 5,818,435
01/26/2015 54.45 56.83 54.33 56.8 6,755,082
01/23/2015 53.83 54.2 53.02 53.89 3,569,370
01/22/2015 53.8 54.54 53.47 53.97 5,095,180
01/21/2015 52.72 53.91 52.43 53.3 6,249,297
01/20/2015 54.64 54.7 52.28 53.2 8,354,458
01/16/2015 54.51 55.35 54.19 54.89 4,917,314
01/15/2015 55.25 55.8 54.64 54.84 3,757,850
01/14/2015 54.45 54.94 53.47 54.85 5,230,426
01/13/2015 55.65 56.64 55.27 55.45 4,936,837
01/12/2015 54.81 55.28 54.5 55.01 7,138,251
01/09/2015 55.39 55.83 54.625 55.11 6,443,994
01/08/2015 55.92 56.43 55.598 55.87 7,129,972
01/07/2015 54.71 55.23 54 55.12 6,666,455
01/06/2015 54.55 54.73 52.61 53.36 8,059,355
01/05/2015 55.7 55.7 54.5 54.76 5,180,927
01/02/2015 57.9 58.55 55.4 56.3 7,352,805
12/31/2014 58.47 58.75 58.05 58.16 3,024,076
12/30/2014 58.58 58.96 58 58.49 3,011,831
12/29/2014 58.22 59.18 57.805 58.8 3,874,364
12/26/2014 58.04 58.62 58.03 58.26 1,861,498
12/24/2014 58.34 58.54 57.79 57.99 1,735,864
12/23/2014 56.67 58.55 56.62 58.08 5,473,513
12/22/2014 56.48 56.77 55.38 56.56 5,681,575
12/19/2014 54.77 56.54 54.54 56.44 9,026,386
12/18/2014 52.95 54.46 52.9 54.39 8,152,204
12/17/2014 51.59 52.45 49.82 52.31 18,036,670
12/16/2014 54.29 54.41 52.87 52.9 7,166,576
12/15/2014 55.66 56.41 55.01 55.02 6,356,341
12/12/2014 55.64 56.15 55.18 55.35 4,938,236
12/11/2014 54.96 56.295 54.55 55.86 7,224,311
12/10/2014 55.95 56.1 53.98 54.52 9,000,722
12/09/2014 55.27 56.61 55.11 56.11 8,769,414
12/08/2014 58.79 59.21 56.34 56.67 7,759,296
12/05/2014 59.46 59.7 59.04 59.22 4,494,435
12/04/2014 60.29 60.45 58.41 59.01 8,970,907
12/03/2014 60.44 61.09 60.12 60.76 5,730,073
12/02/2014 61.61 61.88 61.11 61.33 4,512,286
12/01/2014 62.6 63.47 61.02 61.47 5,820,369
11/28/2014 63.41 63.9346 62.93 63.69 2,273,916
11/26/2014 63.5 63.85 62.925 63.22 2,452,166
11/25/2014 64.2 64.78 63.0236 63.55 4,357,201
11/24/2014 63.91 64.24 63.71 64.14 3,799,732
11/21/2014 64.33 65.35 63.54 63.77 5,737,258
11/20/2014 62.46 63.478 62.1 62.59 4,236,498
11/19/2014 63.36 65.01 62.3 62.61 4,787,607
11/18/2014 62.08 64.07 61.161 63.5 7,874,004
11/17/2014 63.02 63.15 62.12 62.52 4,366,817
11/14/2014 62.77 63.57 62.65 63.51 4,310,491
11/13/2014 61.86 63.4 61.8201 62.83 7,004,569
11/12/2014 61.3 62.06 61.13 61.57 5,692,221
11/11/2014 59.56 61.73 59.14 61.71 6,502,277
11/10/2014 59.69 59.86 59.3 59.48 5,843,007
11/07/2014 58.66 59.73 58.43 59.53 4,845,755
11/06/2014 58.43 58.72 57.89 58.56 3,821,539
11/05/2014 58.31 59.18 57.65 58.31 11,009,270
11/04/2014 61.26 61.34 59.3 59.67 9,463,637
11/03/2014 62.26 63.19 62.09 62.37 4,804,842
10/31/2014 62.46 62.9642 62.25 62.26 7,265,031
10/30/2014 60.5 61.91 60.5 61.5 5,107,844
10/29/2014 61.39 62.19 60.3 61 8,451,534
10/28/2014 60.65 60.99 59.7 60.69 12,662,420
10/27/2014 62.36 62.456 61.333 62 4,493,059
10/24/2014 63.12 63.18 62.05 62.75 5,045,684
10/23/2014 63.64 64.19 62.94 63.23 3,821,690
10/22/2014 64.56 64.63 63.02 63.17 4,343,851
10/21/2014 63.45 64.89 63.15 64.54 4,470,964
10/20/2014 63.46 63.73 62.46 62.92 5,714,758
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
*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?