Las Vegas Sands Corp. Common Stockのデータ

Las Vegas Sands Corp. Common Stockの基本情報

名前 Las Vegas Sands Corp. Common Stock
ティッカー LVS
国 United States
上場年 2004.0
セクター Consumer Services

Las Vegas Sands Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.69 55.87 56.66 57.46 7308300.0 57.46
2021-02-12 56.28 54.22 54.45 56.02 4995000.0 56.02
2021-02-11 55.82 54.55 55.45 55.0 4049900.0 55.0
2021-02-10 56.28 54.54 54.6 55.51 6111900.0 55.51
2021-02-09 55.25 54.11 55.25 54.4 7426600.0 54.4
2021-02-08 55.58 54.03 55.45 55.3 8163600.0 55.3
2021-02-05 56.62 54.72 55.2 55.57 13006700.0 55.57
2021-02-04 54.3 52.36 54.07 52.95 6613300.0 52.95
2021-02-03 54.34 52.03 52.27 53.8 13358800.0 53.8
2021-02-02 52.69 49.42 49.75 52.16 10098200.0 52.16
2021-02-01 49.99 48.5 49.0 49.07 8370900.0 49.07
2021-01-29 49.34 47.44 49.01 48.09 11105300.0 48.09
2021-01-28 50.65 47.81 49.18 49.08 14898200.0 49.08
2021-01-27 51.99 47.5 51.59 49.04 14922100.0 49.04
2021-01-26 53.59 52.39 52.98 52.42 6812700.0 52.42
2021-01-25 53.52 51.62 53.52 52.98 9109100.0 52.98
2021-01-22 54.75 53.52 54.49 54.18 4991400.0 54.18
2021-01-21 55.88 54.13 54.25 55.38 5027700.0 55.38
2021-01-20 55.36 54.09 54.62 54.43 5891400.0 54.43
2021-01-19 54.71 52.33 53.9 54.45 8101400.0 54.45
2021-01-15 55.73 53.33 55.37 53.44 9520100.0 53.44
2021-01-14 56.17 54.12 55.8 55.68 7756600.0 55.68
2021-01-13 56.55 54.08 56.33 55.3 8334700.0 55.3
2021-01-12 57.25 55.75 56.9 56.62 5035100.0 56.62
2021-01-11 57.0 56.06 56.88 56.41 5149800.0 56.41
2021-01-08 59.79 57.01 58.28 57.92 6859900.0 57.92
2021-01-07 58.93 57.63 58.5 58.15 4685700.0 58.15
2021-01-06 60.25 57.98 59.05 58.54 4055100.0 58.54
2021-01-05 59.69 57.72 57.79 59.44 2879200.0 59.44
2021-01-04 60.29 57.32 59.8 57.95 10089600.0 57.95
2020-12-31 59.9 58.32 58.86 59.6 3254400.0 59.6
2020-12-30 59.39 58.13 58.4 58.74 2179400.0 58.74
2020-12-29 59.63 58.07 59.35 58.11 3076800.0 58.11
2020-12-28 59.05 57.36 58.05 58.98 3956400.0 58.98
2020-12-24 57.49 56.71 57.22 57.01 898100.0 57.01
2020-12-23 57.7 56.29 56.29 57.19 2071100.0 57.19
2020-12-22 56.83 55.88 56.66 56.25 2704000.0 56.25
2020-12-21 57.45 55.22 55.68 56.88 3325900.0 56.88
2020-12-18 57.77 56.45 57.3 57.43 5737900.0 57.43
2020-12-17 58.41 56.76 58.34 57.34 3471800.0 57.34
2020-12-16 57.85 57.01 57.85 57.64 2814600.0 57.64
2020-12-15 58.17 56.26 57.27 57.87 3877400.0 57.87
2020-12-14 57.54 56.29 57.54 56.53 4643500.0 56.53
2020-12-11 57.8 56.31 57.35 56.75 3393100.0 56.75
2020-12-10 58.27 57.05 57.05 57.3 3231300.0 57.3
2020-12-09 58.9 57.36 58.73 57.99 3633100.0 57.99
2020-12-08 59.5 58.21 58.25 58.58 2739300.0 58.58
2020-12-07 59.9 58.55 59.87 58.94 3949500.0 58.94
2020-12-04 60.12 58.85 59.16 60.11 4913500.0 60.11
2020-12-03 59.75 58.1 58.58 58.66 5297900.0 58.66
2020-12-02 58.17 56.2 56.47 57.61 4799400.0 57.61
2020-12-01 57.34 56.09 56.59 56.62 3580800.0 56.62
2020-11-30 56.37 54.9 56.25 55.71 4883600.0 55.71
2020-11-27 57.17 56.45 56.59 56.59 1816900.0 56.59
2020-11-25 58.2 56.36 57.9 56.54 6092300.0 56.54
2020-11-24 58.86 57.35 57.92 58.08 5015700.0 58.08
2020-11-23 57.0 54.87 56.07 56.69 5985000.0 56.69
2020-11-20 58.35 55.85 58.03 55.9 7507200.0 55.9
2020-11-19 58.78 56.8 57.35 58.56 3631900.0 58.56
2020-11-18 58.39 56.8 57.37 57.33 2885000.0 57.33
2020-11-17 58.28 56.8 57.63 57.5 3541800.0 57.5
2020-11-16 60.2 58.14 59.98 58.38 7886600.0 58.38
2020-11-13 58.35 55.28 55.77 58.28 5944100.0 58.28
2020-11-12 56.96 55.11 55.64 55.56 5679500.0 55.56
2020-11-11 58.91 56.61 58.91 56.95 6309100.0 56.95
2020-11-10 59.4 57.07 58.35 58.57 8732600.0 58.57
2020-11-09 60.88 55.83 59.97 57.87 16292100.0 57.87
2020-11-06 53.25 51.42 52.24 52.98 5059500.0 52.98
2020-11-05 52.8 49.94 50.02 52.6 8837100.0 52.6
2020-11-04 51.11 48.45 48.9 49.91 4409400.0 49.91
2020-11-03 50.14 48.84 49.64 49.02 4207500.0 49.02
2020-11-02 49.65 48.18 48.71 49.17 5287000.0 49.17
2020-10-30 48.4 46.96 47.19 48.06 5208900.0 48.06
2020-10-29 48.28 46.65 46.75 47.84 4205500.0 47.84
2020-10-28 47.86 46.44 46.98 46.86 5942800.0 46.86
2020-10-27 50.45 47.97 49.81 48.29 6498500.0 48.29
2020-10-26 50.33 48.79 49.95 49.13 5168900.0 49.13
2020-10-23 50.98 49.59 49.8 50.68 6652300.0 50.68
2020-10-22 50.25 48.22 49.19 49.81 13420800.0 49.81
2020-10-21 46.47 45.66 45.88 45.94 4001600.0 45.94
2020-10-20 46.48 44.86 45.03 46.2 4661900.0 46.2
2020-10-19 46.28 44.85 45.25 44.96 8732300.0 44.96
2020-10-16 46.24 45.0 45.81 45.37 3107700.0 45.37
2020-10-15 45.78 44.36 44.5 45.74 6623600.0 45.74
2020-10-14 45.6 44.84 44.92 44.98 4072700.0 44.98
2020-10-13 45.88 44.08 45.52 44.81 5338000.0 44.81
2020-10-12 46.49 45.61 45.65 46.17 4964700.0 46.17
2020-10-09 46.37 45.1 46.18 45.72 7820400.0 45.72
2020-10-08 46.66 45.93 46.4 46.11 4378600.0 46.11
2020-10-07 47.1 46.11 46.96 46.18 3655400.0 46.18
2020-10-06 48.05 46.29 46.64 46.42 4915600.0 46.42
2020-10-05 46.28 44.95 46.15 46.22 7117100.0 46.22
2020-10-02 46.6 44.77 45.19 46.15 4278600.0 46.15
2020-10-01 46.93 45.92 46.46 46.22 3379800.0 46.22
2020-09-30 47.67 46.31 47.11 46.66 3064000.0 46.66
2020-09-29 47.69 46.33 47.57 46.72 2503500.0 46.72
2020-09-28 48.13 47.2 47.57 47.62 2843000.0 47.62
2020-09-25 47.21 45.41 45.74 46.96 4663800.0 46.96
2020-09-24 45.97 44.06 44.86 45.91 6974700.0 45.91
2020-09-23 47.49 44.96 46.56 45.04 4477700.0 45.04
2020-09-22 47.38 45.88 46.51 46.25 4131800.0 46.25
2020-09-21 47.21 45.18 46.88 46.44 6518400.0 46.44
2020-09-18 49.76 48.73 49.07 49.0 7615600.0 49.0
2020-09-17 49.32 48.57 48.84 49.08 5451900.0 49.08
2020-09-16 51.77 47.23 51.54 49.67 12557700.0 49.67
2020-09-15 53.51 51.81 53.25 51.85 5173700.0 51.85
2020-09-14 53.19 52.11 52.16 53.1 4281800.0 53.1
2020-09-11 53.14 51.26 52.95 51.91 5678100.0 51.91
2020-09-10 53.1 50.91 51.35 52.32 5980600.0 52.32
2020-09-09 51.81 50.51 51.67 50.84 4342000.0 50.84
2020-09-08 52.45 50.6 51.03 51.67 8702200.0 51.67
2020-09-04 52.45 50.96 51.4 51.96 7735100.0 51.96
2020-09-03 52.27 49.92 51.51 50.63 5820500.0 50.63
2020-09-02 51.64 49.6 49.7 51.33 6872500.0 51.33
2020-09-01 51.32 49.58 50.73 49.65 7728600.0 49.65
2020-08-31 52.1 50.71 52.06 50.71 5732300.0 50.71
2020-08-28 52.96 50.67 51.14 52.16 6978200.0 52.16
2020-08-27 51.29 49.81 49.9 50.53 4932200.0 50.53
2020-08-26 50.2 49.1 50.0 49.86 3755800.0 49.86
2020-08-25 50.8 49.63 50.18 49.96 3833100.0 49.96
2020-08-24 49.9 47.72 48.72 49.81 5074100.0 49.81
2020-08-21 49.37 47.86 48.15 48.52 6626300.0 48.52
2020-08-20 47.79 46.62 46.91 47.46 2930200.0 47.46
2020-08-19 48.48 47.22 48.15 47.47 3587300.0 47.47
2020-08-18 48.11 47.21 47.63 47.69 3494800.0 47.69
2020-08-17 48.39 47.51 48.2 47.72 4358200.0 47.72
2020-08-14 48.73 47.8 48.09 48.37 5896600.0 48.37
2020-08-13 49.11 47.98 48.49 48.62 4557600.0 48.62
2020-08-12 51.52 48.59 51.39 49.07 5334500.0 49.07
2020-08-11 51.41 49.39 49.55 51.0 18750400.0 51.0
2020-08-10 48.26 46.33 46.45 47.52 10497100.0 47.52
2020-08-07 44.96 43.5 44.75 44.2 5882300.0 44.2
2020-08-06 45.62 42.68 43.12 45.22 9063200.0 45.22
2020-08-05 44.86 42.95 44.24 43.34 5467300.0 43.34
2020-08-04 44.27 43.33 44.03 43.73 4017900.0 43.73
2020-08-03 44.53 42.58 43.18 44.0 4364200.0 44.0
2020-07-31 45.17 43.14 45.14 43.64 4675600.0 43.64
2020-07-30 45.75 44.24 44.41 45.5 6033000.0 45.5
2020-07-29 45.13 43.37 44.15 44.32 4649400.0 44.32
2020-07-28 44.8 43.15 43.19 44.22 7858800.0 44.22
2020-07-27 44.21 42.69 43.86 43.48 6681000.0 43.48
2020-07-24 44.95 43.81 44.25 44.36 5408200.0 44.36
2020-07-23 45.98 44.25 45.49 44.88 10920800.0 44.88
2020-07-22 48.08 46.6 47.64 46.84 7446000.0 46.84
2020-07-21 48.98 47.58 47.93 48.0 4818700.0 48.0
2020-07-20 48.57 46.55 48.0 47.28 4612200.0 47.28
2020-07-17 49.87 48.28 49.87 48.69 3258400.0 48.69
2020-07-16 49.96 48.91 49.43 49.71 4030000.0 49.71
2020-07-15 50.45 48.65 49.03 50.25 6613800.0 50.25
2020-07-14 47.9 46.54 47.85 47.39 6821300.0 47.39
2020-07-13 50.1 45.22 46.57 48.53 11273000.0 48.53
2020-07-10 45.78 44.25 44.5 45.72 3594700.0 45.72
2020-07-09 45.63 43.71 45.56 44.68 3836200.0 44.68
2020-07-08 45.92 44.18 45.01 45.61 3999400.0 45.61
2020-07-07 46.35 44.98 46.19 45.03 5096400.0 45.03
2020-07-06 48.37 45.64 47.6 47.07 7295000.0 47.07
2020-07-02 46.97 45.56 46.08 46.34 4753300.0 46.34
2020-07-01 46.64 44.83 45.65 45.04 3948800.0 45.04
2020-06-30 45.72 43.64 43.78 45.54 5571300.0 45.54
2020-06-29 44.94 42.88 43.52 44.65 7519300.0 44.65
2020-06-26 44.84 43.01 44.72 43.33 8055000.0 43.33
2020-06-25 45.15 43.03 44.0 44.99 10547700.0 44.99
2020-06-24 46.67 44.25 46.39 44.94 7658100.0 44.94
2020-06-23 47.01 46.35 47.0 46.88 5939700.0 46.88
2020-06-22 46.89 45.11 46.78 46.29 9069500.0 46.29
2020-06-19 49.15 47.05 49.09 47.19 8858200.0 47.19
2020-06-18 49.2 47.96 48.39 48.2 5573400.0 48.2
2020-06-17 49.56 48.26 49.19 48.9 4126900.0 48.9
2020-06-16 51.38 47.75 51.28 49.4 8029900.0 49.4
2020-06-15 49.67 47.75 47.9 49.06 5154800.0 49.06
2020-06-12 51.36 48.6 51.35 49.87 5824300.0 49.87
2020-06-11 50.36 48.17 48.48 49.09 8932700.0 49.09
2020-06-10 53.63 51.68 53.01 51.77 5501000.0 51.77
2020-06-09 54.79 53.04 54.78 53.66 4806900.0 53.66
2020-06-08 55.73 53.63 54.75 55.64 7497600.0 55.64
2020-06-05 56.02 52.45 56.0 52.97 11569300.0 52.97
2020-06-04 53.92 49.06 53.86 52.35 18911800.0 52.35
2020-06-03 52.17 48.69 48.77 51.79 11830500.0 51.79
2020-06-02 49.26 47.3 49.11 47.79 9112100.0 47.79
2020-06-01 49.76 47.62 48.52 49.03 6797000.0 49.03
2020-05-29 48.68 46.78 47.68 47.94 7963900.0 47.94
2020-05-28 51.08 48.33 51.0 48.55 5374000.0 48.55
2020-05-27 52.2 49.25 51.91 50.93 6734900.0 50.93
2020-05-26 50.33 48.85 49.97 49.93 6800900.0 49.93
2020-05-22 48.0 46.5 47.66 46.9 6455700.0 46.9
2020-05-21 50.48 48.32 50.38 48.57 6378500.0 48.57
2020-05-20 50.36 48.79 49.7 50.17 6946200.0 50.17
2020-05-19 49.7 47.32 48.5 48.25 5936000.0 48.25
2020-05-18 48.66 47.29 48.11 48.39 7808900.0 48.39
2020-05-15 45.86 44.73 45.07 44.76 5007800.0 44.76
2020-05-14 46.05 42.43 43.08 45.68 8124300.0 45.68
2020-05-13 46.19 43.98 46.0 44.42 6694500.0 44.42
2020-05-12 48.79 45.92 48.71 45.96 6918000.0 45.96
2020-05-11 50.49 48.41 50.36 48.5 5409000.0 48.5
2020-05-08 51.06 48.05 48.69 50.94 7311200.0 50.94
2020-05-07 48.35 46.66 47.13 47.37 5667300.0 47.37
2020-05-06 47.44 46.24 46.97 46.44 5232300.0 46.44
2020-05-05 46.75 45.23 46.63 46.39 5096100.0 46.39
2020-05-04 45.73 43.5 44.0 45.45 4861700.0 45.45
2020-05-01 46.54 45.0 46.09 45.61 5476300.0 45.61
2020-04-30 49.34 46.86 47.45 48.02 8066800.0 48.02
2020-04-29 49.82 47.66 48.63 48.89 13085800.0 48.89
2020-04-28 49.99 44.58 48.55 46.58 17592900.0 46.58
2020-04-27 48.47 44.06 44.68 46.38 16024200.0 46.38
2020-04-24 46.37 43.29 46.05 43.78 15676600.0 43.78
2020-04-23 46.49 43.86 45.17 45.96 19525700.0 45.96
2020-04-22 41.87 40.31 41.64 41.03 19895600.0 41.03
2020-04-21 43.12 40.42 43.12 40.69 15101300.0 40.69
2020-04-20 46.1 43.07 45.95 43.13 11410300.0 43.13
2020-04-17 48.19 46.21 47.5 47.01 10000100.0 47.01
2020-04-16 47.58 44.55 47.17 45.9 7540900.0 45.9
2020-04-15 48.0 45.65 46.01 47.1 6095200.0 47.1
2020-04-14 48.25 46.09 47.59 48.13 5202000.0 48.13
2020-04-13 47.63 45.51 47.59 46.49 4790700.0 46.49
2020-04-09 49.89 46.15 48.41 47.86 7266000.0 47.86
2020-04-08 47.52 43.18 43.74 46.55 7634800.0 46.55
2020-04-07 44.75 42.18 43.64 42.7 8789800.0 42.7
2020-04-06 41.42 39.73 40.56 40.7 7713800.0 40.7
2020-04-03 40.49 36.8 40.25 37.92 8805500.0 37.92
2020-04-02 41.31 39.63 39.9 40.27 6400200.0 40.27
2020-04-01 41.2 39.67 40.32 40.3 7348900.0 40.3
2020-03-31 43.93 41.8 43.44 42.47 5226500.0 42.47
2020-03-30 44.73 41.25 41.75 43.49 7415000.0 43.49
2020-03-27 46.2 42.0 45.55 42.1 11598500.0 42.1
2020-03-26 52.93 46.51 48.58 48.36 10423600.0 48.36
2020-03-25 51.67 44.77 46.85 47.35 10707200.0 47.35
2020-03-24 47.82 44.25 46.45 44.84 8884100.0 44.84
2020-03-23 45.33 41.61 43.51 43.45 8152100.0 43.45
2020-03-20 47.0 41.79 42.15 43.31 12859300.0 43.31
2020-03-19 44.67 33.86 36.75 40.36 11399000.0 40.36
2020-03-18 40.1 33.3 36.74 37.68 14302400.0 37.68
2020-03-17 43.29 35.92 40.76 40.86 12774700.0 40.86
2020-03-16 45.1 39.2 40.52 40.39 12380000.0 39.6
2020-03-13 49.1 42.87 48.02 49.01 12515900.0 48.05
2020-03-12 46.59 39.06 42.4 44.15 13388200.0 43.29
2020-03-11 51.78 48.22 51.78 48.63 9930800.0 47.68
2020-03-10 53.51 49.58 51.82 53.38 6690500.0 52.34
2020-03-09 52.84 49.0 51.01 49.66 6998200.0 48.69
2020-03-06 56.09 52.54 53.0 54.86 10002600.0 53.79
2020-03-05 56.71 54.57 55.6 54.94 7765200.0 53.87
2020-03-04 57.84 55.47 56.77 57.25 6957900.0 56.13
2020-03-03 59.52 55.48 58.6 55.9 6564400.0 54.81
2020-03-02 58.9 56.6 58.9 58.26 6246600.0 57.12
2020-02-28 58.8 56.62 56.82 58.31 6558300.0 57.17
2020-02-27 61.01 56.28 57.72 58.43 8874500.0 57.29
2020-02-26 61.26 58.44 60.56 59.16 7137400.0 58.0
2020-02-25 63.27 59.51 63.04 60.16 6769600.0 58.98
2020-02-24 63.44 62.18 62.44 62.21 5799300.0 60.99
2020-02-21 66.98 65.56 66.8 65.6 5222700.0 64.32
2020-02-20 68.53 66.71 68.48 67.44 4068400.0 66.12
2020-02-19 69.93 68.26 68.44 69.1 3183600.0 67.75
2020-02-18 68.85 67.16 68.24 68.16 3797800.0 66.83