Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	44.880	45.250	44.510	44.730	42.643	4,227,200
2024-05-24	45.010	45.190	44.770	44.880	42.786	5,878,000
2024-05-23	45.860	45.900	44.600	44.800	42.709	4,147,200
2024-05-22	46.110	46.190	45.380	45.870	43.729	3,680,100
2024-05-21	46.550	46.910	46.150	46.210	44.054	3,786,200
2024-05-20	47.170	47.520	46.750	46.820	44.635	6,858,600
2024-05-17	46.600	47.780	46.330	47.030	44.835	8,169,600
2024-05-16	46.130	46.810	45.950	46.620	44.444	3,911,000
2024-05-15	46.400	46.510	45.570	46.110	43.958	6,392,400
2024-05-14	46.880	47.000	46.010	46.320	44.158	7,156,300
2024-05-13	47.250	47.430	46.740	46.920	44.730	3,045,300
2024-05-10	47.360	47.470	46.420	46.540	44.368	2,222,900
2024-05-09	46.770	47.320	46.730	47.200	44.997	3,230,700
2024-05-08	46.710	46.840	46.400	46.770	44.587	3,438,700
2024-05-07	46.710	47.320	46.550	46.720	44.540	4,597,000
2024-05-06	47.200	47.550	46.790	47.020	44.826	4,141,300
2024-05-03	47.140	47.220	46.560	46.870	44.492	4,703,600
2024-05-02	45.330	46.930	45.040	46.650	44.283	8,361,700
2024-05-01	44.160	45.210	44.000	44.540	42.280	5,559,600
2024-04-30	45.260	45.520	44.330	44.360	42.110	6,435,600
2024-04-29	46.110	46.350	45.540	45.750	43.429	4,830,200
2024-04-26	45.440	46.000	45.100	45.450	43.144	4,932,300
2024-04-25	45.500	46.210	45.490	45.550	43.239	5,172,700
2024-04-24	46.000	46.160	45.050	45.840	43.514	7,358,100
2024-04-23	46.920	47.090	45.980	46.010	43.676	7,965,400
2024-04-22	45.980	47.320	45.980	46.560	44.198	7,882,200
2024-04-19	46.300	46.850	45.400	45.460	43.154	7,998,600
2024-04-18	48.090	48.210	45.440	45.880	43.552	21,519,900
2024-04-17	50.560	50.800	49.850	50.230	47.682	9,102,500
2024-04-16	49.770	50.770	49.510	50.510	47.947	4,493,000
2024-04-15	50.800	51.350	50.090	50.250	47.701	5,165,900
2024-04-12	51.090	51.240	50.160	50.430	47.872	2,881,800
2024-04-11	51.620	51.930	51.040	51.610	48.992	2,586,800
2024-04-10	51.930	52.230	51.560	51.860	49.229	2,345,500
2024-04-09	52.170	52.490	51.760	52.450	49.789	2,316,500
2024-04-08	53.590	53.650	52.260	52.440	49.780	2,754,200
2024-04-05	52.700	53.400	52.400	53.180	50.482	2,163,500
2024-04-04	54.290	54.540	52.480	52.590	49.922	3,386,500
2024-04-03	52.550	54.130	52.550	53.960	51.222	3,187,400
2024-04-02	52.960	53.000	52.220	52.910	50.226	2,197,400
2024-04-01	52.350	54.090	52.200	53.180	50.482	4,667,300
2024-03-28	51.870	52.200	51.540	51.700	49.077	4,729,100
2024-03-27	51.150	51.500	50.940	51.480	48.868	2,288,800
2024-03-26	51.150	51.420	50.670	50.850	48.270	2,686,400
2024-03-25	50.270	50.520	50.020	50.320	47.767	2,186,600
2024-03-22	50.110	50.400	49.790	50.100	47.558	2,684,600
2024-03-21	50.760	51.460	50.310	50.350	47.796	2,892,700
2024-03-20	50.510	50.950	50.160	50.570	48.004	3,702,300
2024-03-19	50.660	51.070	50.490	50.780	48.204	3,668,800
2024-03-18	50.850	51.210	50.440	50.610	48.042	4,174,500
2024-03-15	52.140	52.660	50.890	51.030	48.441	5,718,300
2024-03-14	53.080	53.520	51.640	52.360	49.704	4,323,700
2024-03-13	52.970	53.790	52.730	53.350	50.643	3,831,400
2024-03-12	52.770	53.350	52.600	52.950	50.264	2,965,500
2024-03-11	51.630	52.920	51.510	52.610	49.941	3,509,400
2024-03-08	51.400	51.900	51.350	51.510	48.897	3,168,200
2024-03-07	50.670	51.600	50.600	51.490	48.878	3,426,800
2024-03-06	51.440	51.490	50.440	50.580	48.014	3,376,900
2024-03-05	50.280	51.500	49.980	50.910	48.327	4,231,200
2024-03-04	51.330	51.330	50.050	50.700	48.128	4,399,000

← NewerPage 11 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.