Las Vegas Sands Corp. - Price History
Monthly price history for LVS (Las Vegas Sands Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 58.92 USD | 58.92 USD |
| January 2023 | 59.00 USD | 59.00 USD |
| December 2022 | 48.07 USD | 48.07 USD |
| November 2022 | 46.84 USD | 46.84 USD |
| October 2022 | 38.01 USD | 38.01 USD |
| September 2022 | 37.52 USD | 37.52 USD |
| August 2022 | 37.63 USD | 37.63 USD |
| July 2022 | 37.69 USD | 37.69 USD |
| June 2022 | 33.59 USD | 33.59 USD |
| May 2022 | 35.46 USD | 35.46 USD |
| April 2022 | 35.43 USD | 35.43 USD |
| March 2022 | 38.87 USD | 38.87 USD |
| February 2022 | 42.86 USD | 42.86 USD |
| January 2022 | 43.80 USD | 43.80 USD |
| December 2021 | 37.64 USD | 37.64 USD |
| November 2021 | 35.62 USD | 35.62 USD |
| October 2021 | 38.81 USD | 38.81 USD |
| September 2021 | 36.60 USD | 36.60 USD |
| August 2021 | 44.61 USD | 44.61 USD |
| July 2021 | 42.35 USD | 42.35 USD |
| June 2021 | 52.69 USD | 52.69 USD |
| May 2021 | 57.75 USD | 57.75 USD |
| April 2021 | 61.26 USD | 61.26 USD |
| March 2021 | 60.76 USD | 60.76 USD |
| February 2021 | 62.60 USD | 62.60 USD |
| January 2021 | 48.09 USD | 48.09 USD |
| December 2020 | 59.60 USD | 59.60 USD |
| November 2020 | 55.71 USD | 55.71 USD |
| October 2020 | 48.06 USD | 48.06 USD |
| September 2020 | 46.66 USD | 46.66 USD |
| August 2020 | 50.71 USD | 50.71 USD |
| July 2020 | 43.64 USD | 43.64 USD |
| June 2020 | 45.54 USD | 45.54 USD |
| May 2020 | 47.94 USD | 47.94 USD |
| April 2020 | 48.02 USD | 48.02 USD |
| March 2020 | 42.47 USD | 42.47 USD |
| February 2020 | 57.17 USD | 58.31 USD |
| January 2020 | 64.03 USD | 65.31 USD |
| December 2019 | 67.69 USD | 69.04 USD |
| November 2019 | 60.84 USD | 62.75 USD |
| October 2019 | 59.95 USD | 61.84 USD |
| September 2019 | 56.00 USD | 57.76 USD |
| August 2019 | 53.08 USD | 55.47 USD |
| July 2019 | 57.84 USD | 60.44 USD |
| June 2019 | 56.55 USD | 59.09 USD |
| May 2019 | 51.92 USD | 55.00 USD |
| April 2019 | 63.30 USD | 67.05 USD |
| March 2019 | 57.55 USD | 60.96 USD |
| February 2019 | 57.25 USD | 61.43 USD |
| January 2019 | 54.39 USD | 58.36 USD |
| December 2018 | 48.51 USD | 52.05 USD |
| November 2018 | 50.50 USD | 54.94 USD |
| October 2018 | 46.91 USD | 51.03 USD |
| September 2018 | 54.54 USD | 59.33 USD |
| August 2018 | 59.40 USD | 65.42 USD |
| July 2018 | 65.28 USD | 71.90 USD |
| June 2018 | 69.33 USD | 76.36 USD |
| May 2018 | 72.52 USD | 80.61 USD |
| April 2018 | 65.97 USD | 73.33 USD |
| March 2018 | 64.68 USD | 71.90 USD |
| February 2018 | 64.85 USD | 72.81 USD |
| January 2018 | 69.04 USD | 77.52 USD |
| December 2017 | 61.89 USD | 69.49 USD |
| November 2017 | 61.08 USD | 69.29 USD |
| October 2017 | 55.87 USD | 63.38 USD |
| September 2017 | 56.56 USD | 64.16 USD |
| August 2017 | 54.22 USD | 62.21 USD |
| July 2017 | 53.70 USD | 61.61 USD |
| June 2017 | 55.69 USD | 63.89 USD |
| May 2017 | 50.97 USD | 59.13 USD |
| April 2017 | 50.85 USD | 58.99 USD |
| March 2017 | 49.19 USD | 57.07 USD |
| February 2017 | 45.06 USD | 52.95 USD |
| January 2017 | 44.75 USD | 52.58 USD |
| December 2016 | 45.45 USD | 53.41 USD |
| November 2016 | 52.66 USD | 62.67 USD |
| October 2016 | 48.63 USD | 57.88 USD |
| September 2016 | 48.35 USD | 57.54 USD |
| August 2016 | 41.66 USD | 50.21 USD |
| July 2016 | 42.02 USD | 50.65 USD |
| June 2016 | 36.08 USD | 43.49 USD |
| May 2016 | 37.78 USD | 46.24 USD |
| April 2016 | 36.89 USD | 45.15 USD |
| March 2016 | 42.22 USD | 51.68 USD |
| February 2016 | 38.92 USD | 48.28 USD |
| January 2016 | 36.36 USD | 45.10 USD |
| December 2015 | 35.34 USD | 43.84 USD |
| November 2015 | 34.97 USD | 44.06 USD |
| October 2015 | 39.29 USD | 49.51 USD |
| September 2015 | 30.13 USD | 37.97 USD |
| August 2015 | 36.19 USD | 46.23 USD |
| July 2015 | 43.87 USD | 56.04 USD |
| June 2015 | 41.15 USD | 52.57 USD |
| May 2015 | 39.30 USD | 50.83 USD |
| April 2015 | 40.89 USD | 52.88 USD |
| March 2015 | 42.56 USD | 55.04 USD |
| February 2015 | 43.47 USD | 56.90 USD |
| January 2015 | 41.54 USD | 54.37 USD |
| December 2014 | 44.44 USD | 58.16 USD |
| November 2014 | 48.22 USD | 63.69 USD |
| October 2014 | 47.14 USD | 62.26 USD |
| September 2014 | 47.10 USD | 62.21 USD |
| August 2014 | 49.95 USD | 66.51 USD |
| July 2014 | 55.47 USD | 73.85 USD |
| June 2014 | 57.25 USD | 76.22 USD |
| May 2014 | 57.08 USD | 76.52 USD |
| April 2014 | 59.03 USD | 79.13 USD |
| March 2014 | 60.26 USD | 80.78 USD |
| February 2014 | 63.21 USD | 85.25 USD |
| January 2014 | 56.74 USD | 76.52 USD |
| December 2013 | 58.48 USD | 78.87 USD |
| November 2013 | 52.91 USD | 71.68 USD |
| October 2013 | 51.83 USD | 70.22 USD |
| September 2013 | 49.03 USD | 66.42 USD |
| August 2013 | 41.37 USD | 56.35 USD |
| July 2013 | 40.79 USD | 55.57 USD |
| June 2013 | 38.86 USD | 52.93 USD |
| May 2013 | 42.24 USD | 57.90 USD |
| April 2013 | 41.04 USD | 56.25 USD |
| March 2013 | 41.11 USD | 56.35 USD |
| February 2013 | 37.32 USD | 51.49 USD |
| January 2013 | 40.05 USD | 55.25 USD |
| December 2012 | 33.46 USD | 46.16 USD |
| November 2012 | 31.59 USD | 46.65 USD |
| October 2012 | 31.45 USD | 46.44 USD |
| September 2012 | 31.40 USD | 46.37 USD |
| August 2012 | 28.55 USD | 42.39 USD |
| July 2012 | 24.53 USD | 36.42 USD |
| June 2012 | 29.29 USD | 43.49 USD |
| May 2012 | 30.93 USD | 46.18 USD |
| April 2012 | 37.17 USD | 55.49 USD |
| March 2012 | 38.56 USD | 57.57 USD |
| February 2012 | 37.09 USD | 55.61 USD |
| January 2012 | 32.75 USD | 49.11 USD |
| December 2011 | 28.50 USD | 42.73 USD |
| November 2011 | 31.15 USD | 46.71 USD |
| October 2011 | 31.31 USD | 46.95 USD |
| September 2011 | 25.57 USD | 38.34 USD |
| August 2011 | 31.06 USD | 46.57 USD |
| July 2011 | 31.47 USD | 47.18 USD |
| June 2011 | 28.15 USD | 42.21 USD |
| May 2011 | 27.70 USD | 41.54 USD |
| April 2011 | 31.35 USD | 47.01 USD |
| March 2011 | 28.16 USD | 42.22 USD |
| February 2011 | 31.11 USD | 46.64 USD |
| January 2011 | 31.01 USD | 46.49 USD |
| December 2010 | 30.64 USD | 45.95 USD |
| November 2010 | 33.40 USD | 50.08 USD |
| October 2010 | 30.60 USD | 45.88 USD |
| September 2010 | 23.24 USD | 34.85 USD |
| August 2010 | 18.89 USD | 28.33 USD |
| July 2010 | 17.91 USD | 26.86 USD |
| June 2010 | 14.77 USD | 22.14 USD |
| May 2010 | 15.66 USD | 23.48 USD |
| April 2010 | 16.58 USD | 24.86 USD |
| March 2010 | 14.11 USD | 21.15 USD |
| February 2010 | 11.09 USD | 16.63 USD |
| January 2010 | 10.34 USD | 15.50 USD |
| December 2009 | 9.96 USD | 14.94 USD |
| November 2009 | 10.22 USD | 15.32 USD |
| October 2009 | 10.06 USD | 15.09 USD |
| September 2009 | 11.23 USD | 16.84 USD |
| August 2009 | 9.51 USD | 14.26 USD |
| July 2009 | 6.24 USD | 9.35 USD |
| June 2009 | 5.24 USD | 7.86 USD |
| May 2009 | 6.61 USD | 9.91 USD |
| April 2009 | 5.22 USD | 7.82 USD |
| March 2009 | 2.01 USD | 3.01 USD |
| February 2009 | 1.52 USD | 2.28 USD |
| January 2009 | 3.43 USD | 5.15 USD |
| December 2008 | 3.95 USD | 5.93 USD |
| November 2008 | 3.45 USD | 5.17 USD |
| October 2008 | 9.46 USD | 14.19 USD |
| September 2008 | 24.08 USD | 36.11 USD |
| August 2008 | 31.62 USD | 47.41 USD |
| July 2008 | 30.36 USD | 45.52 USD |
| June 2008 | 31.64 USD | 47.44 USD |
| May 2008 | 46.31 USD | 69.44 USD |
| April 2008 | 50.83 USD | 76.22 USD |
| March 2008 | 49.11 USD | 73.64 USD |
| February 2008 | 55.55 USD | 83.30 USD |
| January 2008 | 58.52 USD | 87.75 USD |
| December 2007 | 68.73 USD | 103.05 USD |
| November 2007 | 75.63 USD | 113.40 USD |
| October 2007 | 88.75 USD | 133.08 USD |
| September 2007 | 88.98 USD | 133.42 USD |
| August 2007 | 66.49 USD | 99.70 USD |
| July 2007 | 58.19 USD | 87.25 USD |
| June 2007 | 50.95 USD | 76.39 USD |
| May 2007 | 52.03 USD | 78.02 USD |
| April 2007 | 56.81 USD | 85.19 USD |
| March 2007 | 57.76 USD | 86.61 USD |
| February 2007 | 57.58 USD | 86.34 USD |
| January 2007 | 69.41 USD | 104.07 USD |
| December 2006 | 59.68 USD | 89.48 USD |
| November 2006 | 61.06 USD | 91.56 USD |
| October 2006 | 50.82 USD | 76.20 USD |
| September 2006 | 45.58 USD | 68.35 USD |
| August 2006 | 46.56 USD | 69.81 USD |
| July 2006 | 41.37 USD | 62.03 USD |
| June 2006 | 51.93 USD | 77.86 USD |
| May 2006 | 47.09 USD | 70.61 USD |
| April 2006 | 43.22 USD | 64.81 USD |
| March 2006 | 37.79 USD | 56.66 USD |
| February 2006 | 35.58 USD | 53.35 USD |
| January 2006 | 34.25 USD | 51.35 USD |
| December 2005 | 26.32 USD | 39.47 USD |
| November 2005 | 27.82 USD | 41.71 USD |
| October 2005 | 22.88 USD | 34.30 USD |
| September 2005 | 21.95 USD | 32.91 USD |
| August 2005 | 23.54 USD | 35.29 USD |
| July 2005 | 26.82 USD | 40.22 USD |
| June 2005 | 23.84 USD | 35.75 USD |
| May 2005 | 24.18 USD | 36.26 USD |
| April 2005 | 24.98 USD | 37.45 USD |
| March 2005 | 30.01 USD | 45.00 USD |
| February 2005 | 31.95 USD | 47.90 USD |
| January 2005 | 28.94 USD | 43.40 USD |
| December 2004 | 32.01 USD | 48.00 USD |
LVS
Price: 58.11USD
52 week range price:
Dividend Yield: 1.27%
Forward Dividend Yield: 5.46%
Payout Ratio Range:
Earnings Per Share: 2.71 USD
P/E Ratio: 24.64
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 3.9 million
Ebitda: 1.3 billionMarket Capitalization: 45.5 billion
Average Dividend Frequency: 3