Quantcast

Las Vegas Sands Corp. Common Stock Historical Stock Prices

LVS 
$64.9393
*  
1.7807
2.67%
Get LVS Alerts
*Delayed - data as of Aug. 15, 2018 10:11 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 14-MAY-2018 TO 14-AUG-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.
10:11 66.13 66.12 64.51 64.9393 1,057,038
08/14/2018 67 67.14 66.07 66.72 5,577,426
08/13/2018 67.67 68 67.035 67.09 3,344,202
08/10/2018 68.25 68.47 67.36 67.85 4,133,479
08/09/2018 68.86 69.3599 68.47 68.52 2,242,721
08/08/2018 69.15 69.63 68.5 68.66 2,152,592
08/07/2018 69.58 69.72 68.96 69.03 2,607,168
08/06/2018 68.65 69.425 68.27 69.2 3,000,466
08/03/2018 68.5 68.925 68.08 68.65 4,330,384
08/02/2018 67.73 68.6537 67.28 68.44 6,962,818
08/01/2018 71.82 72.1 68.63 69.01 5,444,940
07/31/2018 70.48 72.235 70.48 71.9 3,749,254
07/30/2018 71.49 71.5 70.1 70.26 3,139,136
07/27/2018 70.98 72.41 70.5 71.53 4,243,118
07/26/2018 72.5 72.99 70.24 71.3 7,720,692
07/25/2018 75.1 75.72 74.8 75.12 3,654,194
07/24/2018 74.71 76.1 73.92 74.5 3,850,088
07/23/2018 73.73 74.32 72.88 73.86 3,986,059
07/20/2018 74.25 74.27 73.57 73.85 3,114,550
07/19/2018 74.5 74.97 73.93 74.05 4,403,577
07/18/2018 74.42 74.84 73.71 74.67 2,611,421
07/17/2018 73.75 74.755 73.48 74.49 2,679,792
07/16/2018 73.63 74.4509 73.36 74.08 3,475,333
07/13/2018 73.24 73.78 72.81 73.73 1,972,344
07/12/2018 72.75 73.36 72.5 73.18 2,789,975
07/11/2018 72.22 73.05 71.62 72.3 3,857,220
07/10/2018 73.45 73.76 72.35 73.63 3,485,288
07/09/2018 73.75 74.09 72.54 73.32 4,069,376
07/06/2018 72.17 72.46 71.71 72.37 3,287,107
07/05/2018 71.4 72.39 70.81 72.22 3,449,875
07/03/2018 71.03 72.03 70.6 70.95 2,532,664
07/02/2018 72.8 73.15 70.07 71.27 8,902,213
06/29/2018 76.91 77.15 76.1 76.36 3,611,027
06/28/2018 75.95 76.34 75.365 75.62 3,055,101
06/27/2018 77.6 77.885 75.92 75.93 3,021,191
06/26/2018 75.98 77.605 75.5931 77.23 4,320,179
06/25/2018 79.28 79.32 75.57 75.86 5,395,225
06/22/2018 80 80.185 79.54 79.8 3,664,015
06/21/2018 80 80.05 79.15 79.4 4,224,977
06/20/2018 80.03 80.99 79.75 80.02 4,141,073
06/19/2018 79.22 80.44 79.05 79.34 6,788,595
06/18/2018 79.57 81.449 79.5 81.27 2,590,294
06/15/2018 80.04 80.48 79.45 80.37 4,950,148
06/14/2018 80.53 81 80.12 80.6 3,424,792
06/13/2018 80.02 80.48 79.27 80.32 3,478,637
06/12/2018 79.39 80.9 79.36 80.29 4,649,011
06/11/2018 78.33 79.43 78.26 79.13 4,183,176
06/08/2018 77.96 78.7 77.665 78 3,659,656
06/07/2018 79.03 79.17 77.21 77.68 3,975,351
06/06/2018 78.27 78.99 77.12 78.9 5,879,368
06/05/2018 79.5 80.26 78.6 78.7 5,675,213
06/04/2018 80.55 80.55 79.24 79.82 4,313,323
06/01/2018 79.49 80.47 78.91 80.47 4,073,553
05/31/2018 80.4 80.88 79.91 80.61 4,597,033
05/30/2018 80.09 80.57 79.72 80.26 2,245,947
05/29/2018 78.82 80.03 78.71 79.58 2,057,585
05/25/2018 79.11 79.6 79.02 79.35 1,533,196
05/24/2018 79.36 79.82 78.89 79.31 1,549,592
05/23/2018 78.54 79.3 78.08 79.3 1,823,547
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
*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