Quantcast

Las Vegas Sands Corp. Common Stock Historical Stock Prices

LVS 
$78.44
*  
0.56
0.71%
Get LVS Alerts
*Delayed - data as of May 23, 2018 11:24 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 22-FEB-2018 TO 22-MAY-2018

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.
11:24 78.45 78.87 78.08 78.44 575,076
05/22/2018 79.29 79.52 78.81 79 1,724,517
05/21/2018 78.97 79.76 78.88 79.26 2,722,005
05/18/2018 78.06 78.39 77.83 77.91 2,427,603
05/17/2018 78.5 79.23 77.39 78.06 2,211,285
05/16/2018 77.65 78.7 77.61 78.36 1,818,574
05/15/2018 77.45 78.1 76.66 77.88 2,353,665
05/14/2018 78.14 78.64 76.52 77.49 4,298,050
05/11/2018 78.83 78.83 77.92 78.14 2,542,721
05/10/2018 78.05 79.62 77.82 79 2,530,503
05/09/2018 76.78 77.955 76.66 77.89 2,052,160
05/08/2018 76.88 77.49 76.35 76.64 2,907,324
05/07/2018 76.75 77.27 76.165 76.88 2,810,426
05/04/2018 75.1 76.95 74.95 76.38 2,394,620
05/03/2018 75 75.68 73.98 75.36 2,736,572
05/02/2018 74.78 75.7 74.555 75.25 3,660,495
05/01/2018 73.89 75.0129 73.61 74.86 3,490,615
04/30/2018 72.95 73.845 72.84 73.33 2,653,383
04/27/2018 73.39 73.39 72.18 72.33 2,282,758
04/26/2018 73.4 74.5 72.55 73.11 4,937,228
04/25/2018 73.42 73.95 71.97 72.34 3,870,789
04/24/2018 74.98 75 73.2949 73.79 2,118,230
04/23/2018 73.9 74.98 73.68 74.44 2,380,416
04/20/2018 73.97 74.49 73.66 73.89 2,753,929
04/19/2018 75 75 73.83 73.84 2,987,417
04/18/2018 73.68 75.58 73.68 74.42 3,372,364
04/17/2018 73.71 74.29 73.34 73.5 2,037,942
04/16/2018 72.26 73.255 71.69 72.95 1,934,521
04/13/2018 73.25 73.25 71.53 71.82 2,193,013
04/12/2018 71.23 72.795 71.04 72.37 4,233,544
04/11/2018 70.88 71.81 70.76 70.85 1,751,707
04/10/2018 71.11 71.91 70.88 71.41 3,267,248
04/09/2018 69.71 70.83 69.46 69.88 2,493,170
04/06/2018 70.23 70.75 68.62 69.22 2,285,817
04/05/2018 70.71 71.895 70.36 71.11 4,061,850
04/04/2018 69.5 70.14 68.46 70.04 5,160,095
04/03/2018 71.2 71.2 70.06 70.95 1,967,575
04/02/2018 72.7 73.61 70.06 70.58 2,700,938
03/29/2018 71.26 72.24 70.84 71.9 6,249,654
03/28/2018 71.68 71.86 70.36 70.78 3,150,614
03/27/2018 71.53 73.15 71 71.66 4,171,960
03/26/2018 70.6 71.04 69.94 70.45 5,806,025
03/23/2018 71.35 71.6 69.31 69.32 3,919,169
03/22/2018 72.74 72.82 71.33 71.34 3,246,929
03/21/2018 74.03 74.71 72.73 73.32 2,889,198
03/20/2018 74.9 75.49 74.78 75.15 1,746,332
03/19/2018 74.75 75.28 74.45 75.05 2,518,133
03/16/2018 74.77 75.17 74.49 75.05 2,073,300
03/15/2018 74.19 75.3141 73.92 74.77 1,961,122
03/14/2018 74 74.55 73.24 73.9 3,323,017
03/13/2018 75.87 76.15 73.44 73.86 3,147,731
03/12/2018 76.6 77 75.45 75.63 3,270,176
03/09/2018 76.61 77.01 75.1 76.47 3,056,652
03/08/2018 74.6 77.15 74.28 76.62 5,745,552
03/07/2018 71.75 73.36 71.68 73.04 2,302,983
03/06/2018 72.03 72.93 71.88 72.64 2,454,132
03/05/2018 71.18 71.82 69.93 71.57 1,867,279
03/02/2018 70 71.63 69.26 71.51 3,056,940
03/01/2018 72.5 72.83 70.6 70.85 2,896,057
02/28/2018 73.29 73.76 72.81 72.81 2,410,044
02/27/2018 74.2 74.3201 73.02 73.04 2,613,524
02/26/2018 74.57 74.85 73.95 73.95 2,095,697
02/23/2018 73.42 74.33 73.35 74.33 1,795,282
02/22/2018 75.04 75.38 72.48 72.95 4,256,839
*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?

Smart Portfolio