Las Vegas Sands Corp. - Price History
Monthly price history for LVS (Las Vegas Sands Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.91 | $52.91 |
| March 2024 | $51.70 | $51.70 |
| February 2024 | $54.52 | $54.52 |
| January 2024 | $48.73 | $48.92 |
| December 2023 | $49.02 | $49.21 |
| November 2023 | $45.94 | $46.12 |
| October 2023 | $47.08 | $47.46 |
| September 2023 | $45.47 | $45.84 |
| August 2023 | $54.42 | $54.86 |
| July 2023 | $59.12 | $59.81 |
| June 2023 | $57.34 | $58 |
| May 2023 | $54.50 | $55.13 |
| April 2023 | $63.12 | $63.85 |
| March 2023 | $56.79 | $57.45 |
| February 2023 | $56.81 | $57.47 |
| January 2023 | $58.32 | $59 |
| December 2022 | $47.52 | $48.07 |
| November 2022 | $46.30 | $46.84 |
| October 2022 | $37.57 | $38.01 |
| September 2022 | $37.09 | $37.52 |
| August 2022 | $37.20 | $37.63 |
| July 2022 | $37.26 | $37.69 |
| June 2022 | $33.20 | $33.59 |
| May 2022 | $35.05 | $35.46 |
| April 2022 | $35.02 | $35.43 |
| March 2022 | $38.42 | $38.87 |
| February 2022 | $42.37 | $42.86 |
| January 2022 | $43.30 | $43.80 |
| December 2021 | $37.21 | $37.64 |
| November 2021 | $35.21 | $35.62 |
| October 2021 | $38.36 | $38.81 |
| September 2021 | $36.18 | $36.60 |
| August 2021 | $44.10 | $44.61 |
| July 2021 | $41.86 | $42.35 |
| June 2021 | $52.09 | $52.69 |
| May 2021 | $57.09 | $57.75 |
| April 2021 | $60.56 | $61.26 |
| March 2021 | $60.06 | $60.76 |
| February 2021 | $61.88 | $62.60 |
| January 2021 | $47.54 | $48.09 |
| December 2020 | $58.92 | $59.60 |
| November 2020 | $55.07 | $55.71 |
| October 2020 | $47.51 | $48.06 |
| September 2020 | $46.12 | $46.66 |
| August 2020 | $50.13 | $50.71 |
| July 2020 | $43.14 | $43.64 |
| June 2020 | $45.02 | $45.54 |
| May 2020 | $47.39 | $47.94 |
| April 2020 | $47.47 | $48.02 |
| March 2020 | $41.98 | $42.47 |
| February 2020 | $56.51 | $58.31 |
| January 2020 | $63.30 | $65.31 |
| December 2019 | $66.91 | $69.04 |
| November 2019 | $60.14 | $62.75 |
| October 2019 | $59.27 | $61.84 |
| September 2019 | $55.36 | $57.76 |
| August 2019 | $52.48 | $55.47 |
| July 2019 | $57.18 | $60.44 |
| June 2019 | $55.90 | $59.09 |
| May 2019 | $51.33 | $55 |
| April 2019 | $62.58 | $67.05 |
| March 2019 | $56.89 | $60.96 |
| February 2019 | $56.60 | $61.43 |
| January 2019 | $53.77 | $58.36 |
| December 2018 | $47.95 | $52.05 |
| November 2018 | $49.92 | $54.94 |
| October 2018 | $46.37 | $51.03 |
| September 2018 | $53.91 | $59.33 |
| August 2018 | $58.72 | $65.42 |
| July 2018 | $64.54 | $71.90 |
| June 2018 | $68.54 | $76.36 |
| May 2018 | $71.68 | $80.61 |
| April 2018 | $65.21 | $73.33 |
| March 2018 | $63.94 | $71.90 |
| February 2018 | $64.10 | $72.81 |
| January 2018 | $68.25 | $77.52 |
| December 2017 | $61.18 | $69.49 |
| November 2017 | $60.38 | $69.29 |
| October 2017 | $55.23 | $63.38 |
| September 2017 | $55.91 | $64.16 |
| August 2017 | $53.60 | $62.21 |
| July 2017 | $53.08 | $61.61 |
| June 2017 | $55.05 | $63.89 |
| May 2017 | $50.38 | $59.13 |
| April 2017 | $50.26 | $58.99 |
| March 2017 | $48.63 | $57.07 |
| February 2017 | $44.54 | $52.95 |
| January 2017 | $44.23 | $52.58 |
| December 2016 | $44.93 | $53.41 |
| November 2016 | $52.06 | $62.67 |
| October 2016 | $48.08 | $57.88 |
| September 2016 | $47.79 | $57.54 |
| August 2016 | $41.18 | $50.21 |
| July 2016 | $41.54 | $50.65 |
| June 2016 | $35.67 | $43.49 |
| May 2016 | $37.34 | $46.24 |
| April 2016 | $36.46 | $45.15 |
| March 2016 | $41.74 | $51.68 |
| February 2016 | $38.47 | $48.28 |
| January 2016 | $35.94 | $45.10 |
| December 2015 | $34.94 | $43.84 |
| November 2015 | $34.56 | $44.06 |
| October 2015 | $38.84 | $49.51 |
| September 2015 | $29.79 | $37.97 |
| August 2015 | $35.77 | $46.23 |
| July 2015 | $43.36 | $56.04 |
| June 2015 | $40.68 | $52.57 |
| May 2015 | $38.85 | $50.83 |
| April 2015 | $40.42 | $52.88 |
| March 2015 | $42.07 | $55.04 |
| February 2015 | $42.97 | $56.90 |
| January 2015 | $41.06 | $54.37 |
| December 2014 | $43.93 | $58.16 |
| November 2014 | $47.66 | $63.69 |
| October 2014 | $46.60 | $62.26 |
| September 2014 | $46.56 | $62.21 |
| August 2014 | $49.38 | $66.51 |
| July 2014 | $54.83 | $73.85 |
| June 2014 | $56.59 | $76.22 |
| May 2014 | $56.43 | $76.52 |
| April 2014 | $58.35 | $79.13 |
| March 2014 | $59.57 | $80.78 |
| February 2014 | $62.49 | $85.25 |
| January 2014 | $56.09 | $76.52 |
| December 2013 | $57.81 | $78.87 |
| November 2013 | $52.30 | $71.68 |
| October 2013 | $51.24 | $70.22 |
| September 2013 | $48.46 | $66.42 |
| August 2013 | $40.89 | $56.35 |
| July 2013 | $40.33 | $55.57 |
| June 2013 | $38.41 | $52.93 |
| May 2013 | $41.76 | $57.90 |
| April 2013 | $40.57 | $56.25 |
| March 2013 | $40.64 | $56.35 |
| February 2013 | $36.89 | $51.49 |
| January 2013 | $39.59 | $55.25 |
| December 2012 | $33.08 | $46.16 |
| November 2012 | $31.23 | $46.65 |
| October 2012 | $31.09 | $46.44 |
| September 2012 | $31.04 | $46.37 |
| August 2012 | $28.22 | $42.39 |
| July 2012 | $24.25 | $36.42 |
| June 2012 | $28.96 | $43.49 |
| May 2012 | $30.58 | $46.18 |
| April 2012 | $36.74 | $55.49 |
| March 2012 | $38.12 | $57.57 |
| February 2012 | $36.66 | $55.61 |
| January 2012 | $32.38 | $49.11 |
| December 2011 | $28.17 | $42.73 |
| November 2011 | $30.80 | $46.71 |
| October 2011 | $30.95 | $46.95 |
| September 2011 | $25.28 | $38.34 |
| August 2011 | $30.70 | $46.57 |
| July 2011 | $31.10 | $47.18 |
| June 2011 | $27.83 | $42.21 |
| May 2011 | $27.39 | $41.54 |
| April 2011 | $30.99 | $47.01 |
| March 2011 | $27.83 | $42.22 |
| February 2011 | $30.75 | $46.64 |
| January 2011 | $30.65 | $46.49 |
| December 2010 | $30.29 | $45.95 |
| November 2010 | $33.02 | $50.08 |
| October 2010 | $30.25 | $45.88 |
| September 2010 | $22.98 | $34.85 |
| August 2010 | $18.68 | $28.33 |
| July 2010 | $17.71 | $26.86 |
| June 2010 | $14.60 | $22.14 |
| May 2010 | $15.48 | $23.48 |
| April 2010 | $16.39 | $24.86 |
| March 2010 | $13.94 | $21.15 |
| February 2010 | $10.96 | $16.63 |
| January 2010 | $10.22 | $15.50 |
| December 2009 | $9.85 | $14.94 |
| November 2009 | $10.10 | $15.32 |
| October 2009 | $9.95 | $15.09 |
| September 2009 | $11.10 | $16.84 |
| August 2009 | $9.40 | $14.26 |
| July 2009 | $6.16 | $9.35 |
| June 2009 | $5.18 | $7.86 |
| May 2009 | $6.53 | $9.91 |
| April 2009 | $5.16 | $7.82 |
| March 2009 | $1.98 | $3.01 |
| February 2009 | $1.50 | $2.28 |
| January 2009 | $3.40 | $5.15 |
| December 2008 | $3.91 | $5.93 |
| November 2008 | $3.41 | $5.17 |
| October 2008 | $9.36 | $14.19 |
| September 2008 | $23.81 | $36.11 |
| August 2008 | $31.26 | $47.41 |
| July 2008 | $30.01 | $45.52 |
| June 2008 | $31.28 | $47.44 |
| May 2008 | $45.78 | $69.44 |
| April 2008 | $50.25 | $76.22 |
| March 2008 | $48.55 | $73.64 |
| February 2008 | $54.92 | $83.30 |
| January 2008 | $57.85 | $87.75 |
| December 2007 | $67.94 | $103.05 |
| November 2007 | $74.76 | $113.40 |
| October 2007 | $87.74 | $133.08 |
| September 2007 | $87.96 | $133.42 |
| August 2007 | $65.73 | $99.70 |
| July 2007 | $57.52 | $87.25 |
| June 2007 | $50.36 | $76.39 |
| May 2007 | $51.44 | $78.02 |
| April 2007 | $56.16 | $85.19 |
| March 2007 | $57.10 | $86.61 |
| February 2007 | $56.92 | $86.34 |
| January 2007 | $68.61 | $104.07 |
| December 2006 | $58.99 | $89.48 |
| November 2006 | $60.36 | $91.56 |
| October 2006 | $50.24 | $76.20 |
| September 2006 | $45.06 | $68.35 |
| August 2006 | $46.02 | $69.81 |
| July 2006 | $40.90 | $62.03 |
| June 2006 | $51.33 | $77.86 |
| May 2006 | $46.55 | $70.61 |
| April 2006 | $42.73 | $64.81 |
| March 2006 | $37.36 | $56.66 |
| February 2006 | $35.17 | $53.35 |
| January 2006 | $33.85 | $51.35 |
| December 2005 | $26.02 | $39.47 |
| November 2005 | $27.50 | $41.71 |
| October 2005 | $22.61 | $34.30 |
| September 2005 | $21.70 | $32.91 |
| August 2005 | $23.27 | $35.29 |
| July 2005 | $26.52 | $40.22 |
| June 2005 | $23.57 | $35.75 |
| May 2005 | $23.90 | $36.26 |
| April 2005 | $24.69 | $37.45 |
| March 2005 | $29.67 | $45 |
| February 2005 | $31.58 | $47.90 |
| January 2005 | $28.61 | $43.40 |
| December 2004 | $31.64 | $48 |
LVS
Price: $45.88
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.74%
Payout Ratio: 47.62%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.60 USD
P/E Ratio: 30.05
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 3.9 million
Ebitda: 1.3 billionMarket Capitalization: 38.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2