Las Vegas Sands Corp. - Price History

Monthly price history for LVS (Las Vegas Sands Corp.)

DateAdjusted priceReal 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:
28.88
59.84

Dividend Yield: 1.27%

Forward Dividend Yield: 5.46%

Payout Ratio Range:
-311.27%
702.23%

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 billion

Market Capitalization: 45.5 billion

Average Dividend Frequency: 3

Links: