Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	45.260	45.460	44.680	44.870	42.425	5,158,900
2023-12-04	46.800	46.890	45.430	45.630	43.143	5,334,700
2023-12-01	46.120	46.980	46.120	46.800	44.250	10,269,500
2023-11-30	45.500	46.490	45.250	46.120	43.607	25,960,400
2023-11-29	45.970	46.520	45.020	45.340	42.869	28,332,500
2023-11-28	48.540	48.580	47.600	47.660	45.063	5,394,200
2023-11-27	48.670	48.770	48.170	48.560	45.914	4,237,700
2023-11-24	49.230	49.230	48.750	48.920	46.254	2,280,300
2023-11-22	49.710	49.960	49.140	49.280	46.595	2,286,100
2023-11-21	48.810	49.650	48.810	49.440	46.746	2,286,900
2023-11-20	49.130	49.580	48.610	49.280	46.595	3,676,000
2023-11-17	49.520	49.670	48.960	49.080	46.405	3,427,900
2023-11-16	49.140	49.650	48.930	49.120	46.443	4,292,400
2023-11-15	49.650	50.460	49.080	49.280	46.595	4,181,500
2023-11-14	48.470	49.550	48.230	49.470	46.774	4,220,700
2023-11-13	47.360	47.710	46.980	47.610	45.016	3,095,600
2023-11-10	47.020	47.820	46.400	47.750	45.148	4,297,300
2023-11-09	48.450	48.600	47.770	47.890	45.280	2,671,400
2023-11-08	48.390	48.850	48.110	48.130	45.507	2,699,300
2023-11-07	48.670	48.780	48.160	48.300	45.668	3,452,000
2023-11-06	48.880	49.700	48.660	49.190	46.509	3,893,400
2023-11-03	49.140	49.540	48.750	48.840	45.989	3,762,100
2023-11-02	47.490	48.860	47.430	48.690	45.848	4,439,200
2023-11-01	47.440	47.840	46.210	46.730	44.003	5,027,100
2023-10-31	47.490	47.800	47.100	47.460	44.690	4,633,700
2023-10-30	47.640	48.050	47.430	47.820	45.029	4,232,900
2023-10-27	48.000	48.180	47.000	47.040	44.294	4,813,700
2023-10-26	47.250	47.860	46.840	47.530	44.756	5,911,700
2023-10-25	47.280	48.270	47.060	47.200	44.445	5,093,700
2023-10-24	46.840	47.980	46.800	47.640	44.859	5,552,200
2023-10-23	45.050	47.050	44.840	46.450	43.739	5,844,200
2023-10-20	46.060	46.400	45.290	45.320	42.675	4,003,800
2023-10-19	46.130	46.910	45.260	45.880	43.202	10,660,700
2023-10-18	45.040	45.300	44.210	44.600	41.997	4,884,500
2023-10-17	45.070	45.870	45.060	45.320	42.675	3,860,000
2023-10-16	45.100	45.710	44.580	45.390	42.741	3,669,200
2023-10-13	45.710	45.890	44.510	44.790	42.176	3,441,800
2023-10-12	46.530	46.650	45.480	45.950	43.268	4,045,300
2023-10-11	46.360	46.780	46.110	46.520	43.805	3,328,700
2023-10-10	45.980	46.990	45.930	46.320	43.617	4,028,600
2023-10-09	46.010	46.190	44.350	45.720	43.052	4,112,400
2023-10-06	44.150	46.000	44.110	45.530	42.873	5,111,100
2023-10-05	44.170	44.580	43.770	44.100	41.526	5,340,900
2023-10-04	44.670	45.030	43.850	44.220	41.639	4,087,300
2023-10-03	45.070	45.820	44.660	44.730	42.119	4,189,500
2023-10-02	45.560	46.100	45.370	45.700	43.033	4,593,500
2023-09-29	46.500	47.250	45.740	45.840	43.165	4,563,000
2023-09-28	45.770	45.870	45.120	45.550	42.891	4,216,600
2023-09-27	45.500	46.170	44.930	46.160	43.466	5,406,100
2023-09-26	45.070	45.770	45.050	45.280	42.637	4,030,800
2023-09-25	44.810	45.540	44.380	45.340	42.694	4,652,300
2023-09-22	46.420	46.940	45.250	45.790	43.117	7,276,300
2023-09-21	46.460	46.900	45.730	45.840	43.165	9,086,300
2023-09-20	48.890	49.030	47.870	47.910	45.114	3,661,000
2023-09-19	48.810	49.210	48.140	48.630	45.792	3,407,400
2023-09-18	48.740	49.420	48.560	49.110	46.244	3,218,500
2023-09-15	48.950	49.420	48.560	48.740	45.895	5,163,200
2023-09-14	49.560	49.870	48.830	48.930	46.074	5,311,900
2023-09-13	48.740	49.270	48.630	48.850	45.999	3,754,200
2023-09-12	48.750	49.560	48.680	48.990	46.131	5,199,100

← NewerPage 13 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.