Las Vegas Sands Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.420	41.460	40.990	41.070	39.361	2,999,200
2024-08-21	41.200	41.510	41.040	41.290	39.572	4,170,900
2024-08-20	40.690	41.010	40.430	40.970	39.266	4,987,500
2024-08-19	40.370	41.160	40.370	40.850	39.151	3,429,600
2024-08-16	40.050	40.780	39.990	40.370	38.691	6,004,000
2024-08-15	39.810	40.410	39.610	40.130	38.461	9,741,800
2024-08-14	39.430	39.560	38.630	39.500	37.857	8,528,500
2024-08-13	38.520	39.620	38.510	39.380	37.742	6,378,600
2024-08-12	38.480	38.910	38.060	38.440	36.841	6,637,300
2024-08-09	39.750	39.840	37.870	38.570	36.965	6,366,500
2024-08-08	38.780	40.230	38.780	39.820	38.163	6,179,400
2024-08-07	38.830	39.030	38.200	38.480	36.879	6,580,200
2024-08-06	37.860	38.780	37.670	38.500	36.898	6,823,100
2024-08-05	36.650	37.990	36.620	37.860	36.093	7,218,200
2024-08-02	38.010	38.260	37.290	38.060	36.284	5,808,300
2024-08-01	39.670	39.700	38.320	38.470	36.675	6,021,700
2024-07-31	39.810	40.380	39.650	39.670	37.819	10,040,700
2024-07-30	39.410	40.260	39.350	39.470	37.628	6,402,300
2024-07-29	39.090	39.920	38.830	39.550	37.704	7,334,000
2024-07-26	39.720	39.780	38.920	39.180	37.352	6,490,800
2024-07-25	39.620	40.960	39.250	39.340	37.504	10,539,000
2024-07-24	41.090	41.240	40.170	40.320	38.438	6,684,200
2024-07-23	41.250	41.340	40.630	41.130	39.211	5,414,300
2024-07-22	41.180	41.650	41.110	41.410	39.478	4,320,100
2024-07-19	41.130	41.280	40.510	41.070	39.153	4,169,000
2024-07-18	42.120	42.360	40.930	41.100	39.182	6,048,300
2024-07-17	42.700	43.020	42.100	42.340	40.364	4,076,100
2024-07-16	42.310	43.190	41.960	42.900	40.898	5,631,000
2024-07-15	42.600	42.990	42.120	42.250	40.278	3,077,900
2024-07-12	42.500	43.000	42.240	42.730	40.736	3,591,200
2024-07-11	41.610	42.640	41.530	42.320	40.345	4,116,100
2024-07-10	41.640	41.720	41.180	41.430	39.497	4,079,500
2024-07-09	41.520	42.020	41.200	41.620	39.678	3,866,600
2024-07-08	42.150	42.340	41.400	41.450	39.516	4,810,500
2024-07-05	42.280	42.590	41.940	42.090	40.126	6,754,900
2024-07-03	42.540	43.100	42.430	42.550	40.564	3,382,100
2024-07-02	42.690	43.110	42.240	42.310	40.336	6,171,300
2024-07-01	44.070	44.480	42.720	42.880	40.879	6,405,900
2024-06-28	44.310	44.550	43.950	44.250	42.185	20,974,600
2024-06-27	43.880	44.320	43.530	44.140	42.080	6,879,800
2024-06-26	44.280	44.330	43.520	43.810	41.766	9,738,600
2024-06-25	44.740	44.740	44.030	44.370	42.299	7,979,900
2024-06-24	45.750	45.840	44.480	44.840	42.748	10,190,900
2024-06-21	44.750	46.030	44.530	45.910	43.768	14,191,500
2024-06-20	44.170	45.000	44.150	44.610	42.528	7,153,000
2024-06-18	44.090	44.360	43.730	44.300	42.233	7,335,500
2024-06-17	43.170	44.460	43.110	44.350	42.280	5,992,200
2024-06-14	43.690	43.930	43.230	43.250	41.232	4,643,500
2024-06-13	43.990	44.310	43.800	44.070	42.013	3,836,600
2024-06-12	44.280	44.470	43.750	44.240	42.176	6,279,500
2024-06-11	44.500	44.600	43.810	44.120	42.061	5,033,000
2024-06-10	44.910	45.220	44.460	44.730	42.643	5,166,600
2024-06-07	43.000	45.910	42.990	45.020	42.919	10,343,400
2024-06-06	43.680	43.880	43.410	43.660	41.623	6,924,600
2024-06-05	43.580	43.790	43.150	43.600	41.565	16,346,800
2024-06-04	44.630	44.670	43.390	43.570	41.537	6,161,900
2024-06-03	45.220	45.290	44.490	44.860	42.767	4,230,500
2024-05-31	44.350	45.050	43.770	45.030	42.929	6,696,400
2024-05-30	43.900	44.380	43.880	44.000	41.947	4,772,800
2024-05-29	44.190	44.420	43.750	43.900	41.851	4,189,600

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.3000 USD
2026-05-05	0.3000 USD
2026-02-09	0.3000 USD
2025-11-04	0.2500 USD
2025-08-05	0.2500 USD
2025-05-06	0.2500 USD
2025-02-10	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-06	0.2000 USD
2024-02-05	0.2000 USD
2023-11-06	0.2000 USD
2023-08-07	0.2000 USD
2020-03-17	0.7900 USD
2019-12-16	0.7700 USD
2019-09-17	0.7700 USD
2019-06-18	0.7700 USD
2019-03-19	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.