LAS VEGAS SANDS Historical Stock Price

Below is the stock price history for Las Vegas Sands LVS. Data is recorded each day for the historical open, high, low, close and volume. The Las Vegas Sands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Las Vegas Sands Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 74.55 74.81 73.94 74.06 183,467
2018-07-18 74.68 74.835 73.74 74.76 205,193
2018-07-17 73.90 74.74 73.56 74.52 164,163
2018-07-16 73.94 74.37 73.46 74.15 193,745
2018-07-13 73.20 73.75 72.88 73.69 182,073
2018-07-12 72.70 73.34 72.51 73.30 211,514
2018-07-11 72.50 72.98 71.89 72.31 271,780
2018-07-10 73.29 73.60 72.54 73.59 191,100
2018-07-09 74.10 74.10 72.65 73.30 190,444
2018-07-06 72.01 72.38 71.90 72.22 223,063
2018-07-05 71.02 72.36 71.02 72.24 223,462
2018-07-03 70.88 71.88 70.85 70.94 158,121
2018-07-02 73.00 73.00 70.21 71.13 540,554
2018-06-29 76.42 77.08 76.39 76.45 149,798
2018-06-28 75.72 76.20 75.40 75.57 196,252
2018-06-27 77.66 77.82 75.96 75.96 165,868
2018-06-26 75.76 77.45 75.76 77.21 206,706
2018-06-25 78.90 78.90 75.70 75.83 417,312
2018-06-22 79.91 80.17 79.62 80.00 174,272
2018-06-21 79.73 80.00 79.24 79.365 202,310
2018-06-20 79.88 80.84 79.77 79.98 227,511
2018-06-19 79.79 80.32 79.17 79.23 400,167
2018-06-18 79.70 81.39 79.70 81.30 158,245
2018-06-15 79.88 80.23 79.48 80.23 261,820
2018-06-14 80.57 80.86 80.15 80.45 193,023
2018-06-13 79.81 80.44 79.32 80.19 213,442
2018-06-12 79.75 80.83 79.75 80.30 296,979
2018-06-11 78.58 79.42 78.51 79.23 230,018
2018-06-08 78.14 78.63 77.69 77.98 204,886
2018-06-07 79.13 79.13 77.31 77.68 298,626

» More Las Vegas Sands Stock Price History

To see other companies like Las Vegas Sands (LVS), view our stock market today for news, and other data.