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
2018-10-19 56.36 56.43 55.33 55.76 324,954
2018-10-18 56.60 56.93 56.09 56.09 227,295
2018-10-17 56.98 57.89 56.81 57.395 171,482
2018-10-16 56.71 57.43 56.60 57.285 279,795
2018-10-15 55.84 56.28 55.84 55.93 175,778
2018-10-12 56.25 56.46 55.67 56.225 282,778
2018-10-11 55.76 56.58 55.17 55.62 484,174
2018-10-10 57.14 57.33 56.34 56.34 320,491
2018-10-09 58.17 58.33 57.80 58.26 229,522
2018-10-08 58.99 58.99 57.64 58.30 222,392
2018-10-05 59.61 59.63 57.86 58.84 312,350
2018-10-04 59.77 60.05 59.16 59.43 229,478
2018-10-03 61.06 61.38 60.80 60.865 368,950
2018-10-02 59.70 59.78 59.25 59.27 145,545
2018-10-01 59.01 60.07 59.01 59.785 261,790
2018-09-28 59.71 59.88 59.09 59.33 230,376
2018-09-27 59.80 59.99 59.74 59.83 120,959
2018-09-26 60.74 60.845 59.85 59.85 194,768
2018-09-25 60.73 60.87 60.50 60.705 161,904
2018-09-24 60.20 60.52 60.05 60.48 165,158
2018-09-21 61.24 61.37 60.985 60.985 192,531
2018-09-20 61.52 61.52 60.88 61.065 234,763
2018-09-19 60.83 61.12 60.59 60.97 169,136
2018-09-18 60.73 60.75 59.91 60.405 227,296
2018-09-17 61.42 61.79 61.19 61.19 203,779
2018-09-14 62.21 62.55 61.00 61.495 313,162
2018-09-13 62.23 62.23 61.14 61.28 211,173
2018-09-12 59.89 61.40 59.89 61.39 343,476
2018-09-11 59.60 60.59 59.46 60.515 338,044
2018-09-10 60.97 61.39 60.81 61.255 260,834

» 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.