Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	49.360	49.490	48.500	48.870	46.018	5,252,700
2023-09-08	49.720	50.100	48.430	48.870	46.018	9,344,000
2023-09-07	51.720	51.990	49.350	49.780	46.875	11,904,200
2023-09-06	52.420	52.560	51.960	52.430	49.370	4,269,600
2023-09-05	54.130	54.380	52.450	52.610	49.539	5,064,400
2023-09-01	55.380	55.410	54.490	54.930	51.724	3,595,300
2023-08-31	55.090	55.730	54.850	54.860	51.658	4,691,900
2023-08-30	54.360	55.220	54.230	54.910	51.705	2,972,800
2023-08-29	53.980	54.750	53.900	54.580	51.394	2,629,600
2023-08-28	53.000	53.980	52.970	53.820	50.679	3,979,000
2023-08-25	53.480	53.540	52.390	52.620	49.549	6,539,500
2023-08-24	53.780	54.380	53.360	53.370	50.255	3,243,600
2023-08-23	53.340	54.400	53.030	53.980	50.829	2,229,100
2023-08-22	53.420	53.670	52.780	53.440	50.321	2,623,200
2023-08-21	53.410	53.480	52.780	53.000	49.907	2,773,800
2023-08-18	52.800	53.720	52.460	53.340	50.227	3,211,000
2023-08-17	53.830	54.210	53.120	53.480	50.359	3,824,300
2023-08-16	54.280	54.750	53.590	53.630	50.500	3,013,300
2023-08-15	55.290	55.390	54.580	54.640	51.451	4,004,400
2023-08-14	55.660	56.260	55.400	55.800	52.543	3,311,000
2023-08-11	56.810	56.900	55.470	56.410	53.118	3,943,000
2023-08-10	57.460	58.400	57.300	57.400	54.050	2,208,500
2023-08-09	57.840	58.530	56.770	56.850	53.532	3,072,400
2023-08-08	57.500	57.800	56.920	57.520	54.163	2,794,900
2023-08-07	58.140	58.360	57.320	58.140	54.747	1,971,600
2023-08-04	58.560	58.680	57.690	57.940	54.370	2,883,600
2023-08-03	57.670	58.370	57.250	58.070	54.492	3,588,800
2023-08-02	58.390	58.910	57.560	58.050	54.473	2,836,000
2023-08-01	59.100	60.470	58.940	59.230	55.580	3,081,900
2023-07-31	59.220	59.890	58.520	59.810	56.125	5,126,900
2023-07-28	59.200	59.600	58.690	59.220	55.571	2,766,700
2023-07-27	59.450	59.490	58.130	58.330	54.736	4,073,700
2023-07-26	57.330	58.750	57.260	58.570	54.961	3,764,000
2023-07-25	56.600	57.500	56.340	57.350	53.816	3,351,600
2023-07-24	56.080	57.550	56.000	56.530	53.047	4,469,400
2023-07-21	56.590	58.010	55.550	55.970	52.521	5,893,900
2023-07-20	57.210	58.730	56.400	56.440	52.962	9,916,800
2023-07-19	60.270	60.290	58.690	59.660	55.984	7,511,100
2023-07-18	59.310	60.340	59.310	60.000	56.303	3,893,100
2023-07-17	60.260	60.520	58.980	59.400	55.740	4,261,900
2023-07-14	61.020	61.230	60.260	60.940	57.185	3,031,500
2023-07-13	59.970	61.250	59.970	60.130	56.425	3,625,600
2023-07-12	59.030	59.650	58.610	59.280	55.627	3,805,400
2023-07-11	57.590	58.570	57.470	58.480	54.877	3,630,600
2023-07-10	55.820	57.630	55.800	57.630	54.079	3,266,400
2023-07-07	54.900	55.810	54.860	55.720	52.287	3,961,900
2023-07-06	54.300	54.800	53.470	54.720	51.348	6,600,700
2023-07-05	58.090	58.090	55.170	55.300	51.893	8,092,200
2023-07-03	58.390	59.220	58.300	58.590	54.980	3,518,200
2023-06-30	57.730	58.460	57.390	58.000	54.426	6,067,000
2023-06-29	57.820	57.970	57.220	57.380	53.844	4,015,000
2023-06-28	58.460	58.460	57.600	57.730	54.173	2,778,200
2023-06-27	58.370	58.900	57.870	58.530	54.924	3,186,000
2023-06-26	57.280	58.700	57.180	58.020	54.445	3,759,900
2023-06-23	57.260	57.500	56.250	57.280	53.751	10,250,400
2023-06-22	58.220	58.570	57.810	58.140	54.558	2,349,000
2023-06-21	58.730	59.010	57.850	58.320	54.727	3,014,500
2023-06-20	58.410	59.600	57.940	58.690	55.074	4,807,900
2023-06-16	58.870	59.220	58.200	58.450	54.849	4,885,300
2023-06-15	59.640	59.820	58.460	58.660	55.046	4,532,500

← NewerPage 14 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.