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
2017-11-22 67.51 67.87 67.51 67.69 124,188
2017-11-21 67.41 67.83 67.41 67.785 111,982
2017-11-20 67.20 67.44 66.86 67.05 96,192
2017-11-17 66.78 66.99 66.37 66.595 110,717
2017-11-16 66.76 67.15 66.51 66.66 135,259
2017-11-15 66.70 66.70 65.93 66.26 107,977
2017-11-14 66.86 67.38 66.33 67.25 131,221
2017-11-13 67.29 67.64 66.94 67.22 161,137
2017-11-10 67.43 67.81 67.30 67.50 68,317
2017-11-09 67.19 67.91 67.03 67.46 158,525
2017-11-08 67.15 67.94 67.15 67.75 130,206
2017-11-07 67.55 68.27 67.28 67.34 151,359
2017-11-06 65.92 67.30 65.92 66.58 203,060
2017-11-03 65.03 65.84 65.03 65.73 160,600
2017-11-02 64.55 65.12 64.55 64.82 212,450
2017-11-01 64.87 64.87 64.28 64.52 313,205
2017-10-31 63.40 63.62 63.06 63.51 207,624
2017-10-30 61.06 61.80 60.89 61.47 124,025
2017-10-27 62.07 62.21 60.91 61.93 210,679
2017-10-26 63.12 63.12 61.12 62.60 312,147
2017-10-25 63.44 64.19 62.66 62.97 178,247
2017-10-24 63.41 63.45 62.86 63.14 121,212
2017-10-23 62.56 63.61 62.56 63.13 119,449
2017-10-20 62.58 62.80 62.33 62.73 114,645
2017-10-19 61.30 62.41 61.30 62.34 103,824
2017-10-18 62.43 62.43 61.89 61.93 116,048
2017-10-17 62.37 62.67 62.15 62.32 79,338
2017-10-16 62.73 63.19 62.55 62.72 170,863
2017-10-13 61.68 62.42 61.14 62.12 226,494
2017-10-12 63.30 63.37 61.58 61.66 254,102

» 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.