Historical Stock Prices

LVS 
$76.46
*  
0.07
 negative 
0.09%
Get LVS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

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

Date Open High Low Close / Last Volume
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
10/16/2013 69.76 70.21 69.2403 69.53 4,423,110
10/15/2013 69.26 70.62 68.99 69.11 6,465,568
10/14/2013 67.79 68.91 67.45 68.89 3,837,405
10/11/2013 66.58 68.35 66.55 68.33 4,487,947
10/10/2013 65.89 66.66 65.86 66.28 2,923,428
10/09/2013 64.77 65.45 63.88 64.91 4,134,240
10/08/2013 65.74 66.35 63.49 64.33 5,538,051
10/07/2013 65.7 66.39 65.4 65.69 2,073,205
10/04/2013 66.04 66.71 65.91 66.36 3,136,551
10/03/2013 66.88 67.1588 65.7 66 5,123,400
10/02/2013 66.68 67.02 66.16 66.61 3,162,430
10/01/2013 66.82 67.04 66.12 66.97 3,531,368
09/30/2013 64.46 66.87 64.2 66.42 6,634,194
09/27/2013 66.65 66.78 65.51 65.88 5,319,745
09/26/2013 66.3 67.351 66.25 66.9 4,791,705
09/25/2013 66.15 66.63 65.7 65.92 5,316,254
09/24/2013 64.67 66.5 64.62 66.1 6,042,937
09/23/2013 64.72 65.55 64.4 64.78 4,402,902
09/20/2013 65.86 65.86 64.8338 65.1 5,416,176
09/19/2013 65.06 65.9265 64.98 65.6 5,874,499
09/18/2013 64.07 64.72 63.19 64.64 5,154,687
09/17/2013 63.62 64.36 63.62 64.25 3,319,773
09/16/2013 64.14 64.7201 63.4303 63.65 4,524,366
09/13/2013 63.09 63.62 62.5102 63.54 3,169,295
09/12/2013 63.5 63.73 62.305 62.85 5,217,657
09/11/2013 62.99 63.98 62.82 63.48 5,036,101
09/10/2013 62.92 63.29 62.52 63.01 7,238,064
09/09/2013 59.88 61.53 59.84 61.5 6,921,017
09/06/2013 58.97 59.6 58.03 59.24 4,198,635
09/05/2013 58.97 59.45 58.8 58.9 3,639,326
09/04/2013 58.3 58.955 57.99 58.75 5,885,672
09/03/2013 57.06 58.09 56.99 57.92 7,055,041
08/30/2013 56.72 56.98 55.961 56.35 2,793,109
08/29/2013 55.9 57.1299 55.85 56.73 3,386,467
08/28/2013 54.72 56.28 54.71 55.98 4,277,639
08/27/2013 55.71 56.28 54.36 54.57 5,942,996
08/26/2013 57.02 57.45 56.17 56.36 6,544,853
08/23/2013 56.94 57.45 56.81 57 4,298,030
08/22/2013 56.33 57.3 56.33 56.74 3,031,404
08/21/2013 56.74 56.79 55.86 56.11 3,532,743
08/20/2013 56.94 57.36 56.66 56.85 2,433,591
08/19/2013 56.3 57.5 56.3 56.84 4,868,012
08/16/2013 56.6 57.06 56.31 56.31 2,618,221
08/15/2013 56.27 56.94 55.72 56.64 3,158,270
08/14/2013 56.54 56.95 56.35 56.68 1,995,202
08/13/2013 56.83 56.95 56.01 56.75 3,188,111
08/12/2013 55.96 57.09 55.84 56.43 2,964,659
08/09/2013 56.67 56.89 55.88 56.13 2,419,989
08/08/2013 56.52 57.08 56.26 56.7 2,480,339
08/07/2013 56.64 56.97 55.89 56.19 2,814,861
08/06/2013 57.92 58.11 56.75 56.79 3,399,062
08/05/2013 57.49 57.86 57.25 57.81 2,727,058
08/02/2013 57.14 57.72 56.7 57.49 2,882,679
08/01/2013 56.11 57.41 55.97 57.2 5,179,902
07/31/2013 56.39 56.45 55.51 55.57 4,487,621
07/30/2013 55.15 56.44 55.15 56.27 5,014,513
07/29/2013 54.77 55.52 54.6152 54.85 3,070,569
07/26/2013 54.36 55.08 53.91 54.96 3,850,266
07/25/2013 54.81 54.82 52.9 54.4 8,785,013
07/24/2013 56.07 56.2 54.58 54.95 5,579,234
07/23/2013 56.5 56.55 55.69 55.71 3,249,140
07/22/2013 55.64 56.43 55.27 56.15 4,093,229
07/19/2013 56.08 56.15 55.55 55.96 3,902,023
07/18/2013 55 56.43 55 56.17 4,223,916
07/17/2013 54.92 55.25 54.81 54.91 2,615,865
07/16/2013 55.08 55.14 54.52 54.99 3,065,184
07/15/2013 54.32 55.23 54.3 54.83 3,494,095
07/12/2013 54.5 54.95 53.96 54.12 3,385,791
07/11/2013 54.04 54.57 53.85 54.54 5,543,316
07/10/2013 53.07 53.38 52.74 53.15 3,164,714
07/09/2013 52.68 53.31 51.96 53.11 4,653,077
07/08/2013 52.62 53.4 52.42 52.48 5,535,236
07/05/2013 52.31 52.66 51.66 52.44 3,338,692
07/03/2013 51.23 52.28 50.67 51.79 3,350,307
07/02/2013 53.55 53.6 51.5 51.79 6,736,440
07/01/2013 53.98 54.45 52.91 52.97 4,947,028
06/28/2013 52.54 53.41 52.27 52.93 7,236,239
06/27/2013 51.9 52.88 51.85 52.88 8,309,470
06/26/2013 51.15 51.81 50.5 51.38 10,963,030
06/25/2013 50.7 51.48 50.4 50.71 9,666,660
06/24/2013 50.47 50.83 47.95 49.47 17,987,890
06/21/2013 54.49 54.5 51.92 52.29 9,598,194
06/20/2013 55.26 55.41 53.54 53.88 9,245,235
06/19/2013 57.02 57.48 56.37 56.48 3,265,622
06/18/2013 57.22 57.54 56.944 57.07 3,070,764
06/17/2013 57.31 57.84 56.74 57.11 5,189,651
06/14/2013 56.39 57.16 56.02 56.44 3,305,106
06/13/2013 55.33 56.66 54.8001 56.57 5,096,361
06/12/2013 56.47 56.75 55.12 55.38 4,931,708
06/11/2013 56.58 56.83 55.69 56.14 5,881,842
06/10/2013 57.41 58.39 57.11 57.44 5,424,978
06/07/2013 57.29 57.935 56.96 57.27 6,301,197
06/06/2013 57.49 57.57 56.25 57.03 7,653,727
06/05/2013 58.9 59 57.21 57.35 8,307,513
06/04/2013 57.99 59.05 57.9 58.46 3,959,652
06/03/2013 58.3 58.49 57.04 57.93 3,846,347
05/31/2013 58.81 59.35 57.89 57.9 4,096,664
05/30/2013 58.77 59.44 58.6275 58.74 3,046,785
05/29/2013 58.56 59.38 58.21 58.67 4,412,305
05/28/2013 58.5 59.57 58.41 58.74 4,837,199
05/24/2013 57.5 57.7 56.82 57.55 3,464,026
05/23/2013 57.34 58 56.49 57.8 7,138,417
05/22/2013 59.55 60.54 58.295 58.68 6,173,608
05/21/2013 58.83 59.66 58.73 59.48 4,145,371
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
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 your brokers before you trade


Want to trade FX?