Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	51.330	51.330	50.050	50.700	48.128	4,399,000
2024-03-01	53.400	53.480	50.710	51.280	48.678	10,350,100
2024-02-29	53.740	54.790	53.430	54.520	51.754	5,979,500
2024-02-28	52.950	53.910	52.800	53.620	50.900	3,621,800
2024-02-27	54.260	54.310	53.130	53.400	50.691	3,463,000
2024-02-26	54.750	54.910	53.820	53.930	51.194	3,007,100
2024-02-23	53.790	55.010	53.710	54.750	51.972	3,320,600
2024-02-22	54.310	54.380	53.560	53.650	50.928	2,515,400
2024-02-21	52.930	53.710	52.630	53.490	50.776	4,060,900
2024-02-20	55.000	55.050	52.620	53.060	50.368	5,232,700
2024-02-16	54.900	55.660	54.680	55.250	52.447	4,400,500
2024-02-15	54.480	55.140	54.340	54.970	52.181	3,753,000
2024-02-14	54.050	54.790	54.000	54.480	51.716	4,446,300
2024-02-13	53.620	54.340	53.250	53.860	51.128	4,480,500
2024-02-12	53.440	54.490	53.440	54.460	51.697	4,271,600
2024-02-09	53.790	53.860	53.090	53.620	50.900	3,364,700
2024-02-08	53.500	54.300	53.300	53.610	50.890	6,141,100
2024-02-07	52.400	53.390	52.270	52.750	50.074	6,731,500
2024-02-06	51.440	52.370	51.230	52.170	49.523	5,013,900
2024-02-05	49.990	51.390	49.820	51.110	48.517	5,924,200
2024-02-02	50.390	50.790	49.850	50.480	47.729	3,882,000
2024-02-01	49.940	51.220	49.850	50.850	48.079	5,728,100
2024-01-31	49.360	49.820	48.910	48.920	46.254	3,618,200
2024-01-30	49.860	49.950	49.360	49.510	46.812	4,928,900
2024-01-29	49.880	50.640	49.410	50.400	47.654	4,098,300
2024-01-26	50.220	50.280	49.300	50.030	47.304	4,810,600
2024-01-25	51.550	51.550	49.130	50.150	47.417	9,263,900
2024-01-24	50.000	50.600	49.620	49.640	46.935	9,465,400
2024-01-23	48.510	49.100	48.500	49.020	46.349	5,392,000
2024-01-22	48.670	48.860	47.650	47.930	45.318	7,206,400
2024-01-19	49.410	49.430	48.430	48.850	46.188	7,639,500
2024-01-18	48.610	49.690	48.520	49.520	46.821	4,219,100
2024-01-17	48.420	48.420	47.540	48.230	45.602	5,631,600
2024-01-16	49.000	49.300	48.750	49.040	46.368	3,708,200
2024-01-12	49.840	50.230	49.440	49.610	46.907	3,741,300
2024-01-11	49.360	49.920	48.500	49.750	47.039	4,625,700
2024-01-10	49.880	50.120	49.130	49.290	46.604	3,414,200
2024-01-09	51.080	51.270	49.870	50.010	47.285	4,407,200
2024-01-08	50.380	51.810	50.210	51.780	48.958	3,889,500
2024-01-05	50.280	51.120	49.940	50.810	48.041	2,946,500
2024-01-04	50.520	50.770	49.980	50.250	47.512	3,755,300
2024-01-03	50.690	51.290	50.270	50.670	47.909	5,108,100
2024-01-02	48.910	51.440	48.880	51.330	48.533	7,502,600
2023-12-29	49.000	49.410	48.970	49.210	46.528	3,236,700
2023-12-28	48.580	49.470	48.580	49.090	46.415	4,073,500
2023-12-27	49.250	49.250	47.950	48.540	45.895	3,241,000
2023-12-26	49.000	49.330	48.900	49.040	46.368	2,915,700
2023-12-22	48.750	48.980	48.300	48.920	46.254	3,728,700
2023-12-21	48.290	48.800	47.910	48.790	46.131	3,396,100
2023-12-20	49.110	49.210	47.530	47.550	44.959	4,392,300
2023-12-19	48.070	49.280	47.870	49.260	46.576	7,217,800
2023-12-18	47.880	48.280	47.620	47.730	45.129	3,858,600
2023-12-15	48.680	48.860	47.620	47.870	45.261	7,226,700
2023-12-14	49.000	49.370	48.300	48.610	45.961	7,178,200
2023-12-13	47.730	48.850	47.260	48.630	45.980	6,341,000
2023-12-12	47.750	47.990	47.300	47.830	45.224	5,661,400
2023-12-11	46.400	47.660	46.390	47.610	45.016	6,047,300
2023-12-08	44.810	46.500	44.600	46.390	43.862	5,994,400
2023-12-07	44.920	45.240	44.660	44.850	42.406	4,024,200
2023-12-06	45.150	45.580	44.780	44.830	42.387	5,479,300

← NewerPage 12 of 21 · 1,256 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.