Las Vegas Sands Corp. historical prices

   Watch this stock

Historical chart

    74.51 
    66.90 
    59.30 
 Jan 23, 2017 Jan 19, 2018 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 19, 2018 73.82 75.00 73.78 74.51 3,396,030
Jan 18, 2018 73.53 74.24 73.06 73.73 3,654,191
Jan 17, 2018 72.99 74.16 72.88 73.51 4,289,084
Jan 16, 2018 73.16 73.98 72.06 72.67 4,980,646
Jan 12, 2018 70.71 71.24 70.49 71.02 2,914,785
Jan 11, 2018 70.25 70.70 69.63 70.63 2,901,771
Jan 10, 2018 69.11 70.09 68.93 70.04 2,933,662
Jan 9, 2018 69.00 69.74 68.70 69.52 2,972,393
Jan 8, 2018 68.08 68.66 67.58 68.00 2,875,054
Jan 5, 2018 68.71 68.96 67.50 67.92 4,004,850
Jan 4, 2018 68.67 68.88 67.94 68.15 3,495,440
Jan 3, 2018 69.12 69.22 67.58 68.32 4,645,863
Jan 2, 2018 69.00 69.86 68.50 69.10 2,908,188
Dec 29, 2017 69.98 70.00 69.46 69.49 1,863,376
Dec 28, 2017 70.61 70.85 69.91 69.98 1,331,480
Dec 27, 2017 70.19 70.97 70.10 70.84 1,681,306
Dec 26, 2017 69.61 70.32 69.50 70.13 945,888
Dec 22, 2017 70.12 70.12 69.53 69.74 2,196,472
Dec 21, 2017 70.84 70.97 70.20 70.30 3,277,957
Dec 20, 2017 71.10 71.18 70.50 70.76 3,555,085
Dec 19, 2017 71.43 72.20 71.38 71.97 3,382,232
Dec 18, 2017 70.82 71.60 70.25 71.12 3,475,943
Dec 15, 2017 70.66 70.80 70.10 70.50 2,190,589
Dec 14, 2017 70.89 71.20 70.49 70.55 2,265,687
Dec 13, 2017 70.76 70.94 70.20 70.83 3,623,258
Dec 12, 2017 71.00 71.00 70.01 70.08 2,105,623
Dec 11, 2017 71.13 71.42 70.55 71.07 3,153,253
Dec 8, 2017 69.98 70.84 69.92 70.36 2,842,090
Dec 7, 2017 68.94 69.71 68.73 69.60 1,829,073
Dec 6, 2017 69.19 69.31 68.22 68.75 2,797,276