1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Las Vegas Sands Corp (LVS)
  7. Historical

LVS

Las Vegas Sands Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.25% 40.00 16:14:54
Open Price Low Price High Price Close Price Prev Close
40.11 39.57 40.58 40.04 40.10
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.2341.0238.1939.907,497,9261.774.63%
1 Month36.9041.0235.5937.599,527,2923.108.4%
3 Months45.4245.519935.5939.8410,938,157-5.42-11.93%
6 Months61.2762.8535.5945.728,335,096-21.27-34.72%
1 Year45.2566.76535.5950.267,136,603-5.25-11.6%
3 Years57.3074.2933.3052.435,895,723-17.30-30.19%
5 Years58.1281.44933.3055.594,839,845-18.12-31.18%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 40.10 -0.27 -0.67% 40.66 41.02 40.03 5,364,676
Oct 14 2021 40.37 0.32 0.8% 40.57 40.88 39.96 5,914,971
Oct 13 2021 40.05 -0.18 -0.45% 40.05 40.18 39.31 5,514,054
Oct 12 2021 40.23 1.14 2.92% 39.28 40.5789 39.09 10,440,988
Oct 11 2021 39.09 0.87 2.28% 38.23 39.99 38.19 10,254,941
Oct 08 2021 38.22 1.10 2.96% 37.30 38.32 37.05 8,122,188
Oct 07 2021 37.12 0.37 1.01% 37.14 37.69 36.66 12,746,956
Oct 06 2021 36.75 -0.72 -1.92% 37.11 37.43 36.52 11,950,068
Oct 05 2021 37.47 0.56 1.52% 37.105 38.0014 36.70 7,585,912
Oct 04 2021 36.91 -1.27 -3.33% 38.16 38.35 36.71 7,117,145
Oct 01 2021 38.18 1.58 4.32% 37.28 38.405 37.07 8,105,104
Sep 30 2021 36.60 0.20 0.55% 36.60 37.06 36.22 6,678,860
Sep 29 2021 36.40 -0.90 -2.41% 37.40 37.565 36.385 8,308,815
Sep 28 2021 37.30 -0.60 -1.58% 37.90 38.52 37.21 6,396,264
Sep 27 2021 37.90 1.00 2.71% 36.92 38.58 36.86 10,824,735
Sep 24 2021 36.90 -0.38 -1.02% 37.30 38.14 36.60 12,195,310
Sep 23 2021 37.28 1.16 3.21% 36.58 37.73 36.32 10,364,806
Sep 22 2021 36.12 0.53 1.49% 35.83 36.8768 35.83 12,394,324
Sep 21 2021 35.59 -2.10 -5.57% 37.92 38.34 35.59 15,563,211
Sep 20 2021 37.69 -0.48 -1.26% 36.90 38.26 36.71 14,702,521
See More Historical Prices »


Your Recent History
NYSE
LVS
Las Vegas ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.