Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	59.690	60.290	59.390	59.830	56.144	2,933,200
2023-06-13	59.690	60.480	59.130	59.380	55.721	2,748,600
2023-06-12	58.710	59.080	58.210	58.950	55.318	2,455,500
2023-06-09	58.110	58.570	57.790	58.480	54.877	2,290,300
2023-06-08	56.920	58.020	56.790	57.820	54.257	3,468,800
2023-06-07	58.890	59.810	57.920	58.490	54.886	3,057,900
2023-06-06	57.430	59.300	57.300	58.890	55.261	3,473,500
2023-06-05	58.710	58.710	57.480	57.750	54.192	3,032,200
2023-06-02	57.250	59.700	56.490	58.940	55.308	7,341,500
2023-06-01	54.720	56.100	53.450	55.450	52.033	5,730,300
2023-05-31	54.970	55.230	53.990	55.130	51.733	6,259,200
2023-05-30	56.020	56.450	54.740	55.030	51.639	4,885,400
2023-05-26	55.880	56.740	55.520	56.350	52.878	3,047,400
2023-05-25	56.100	56.780	55.630	55.820	52.381	2,879,300
2023-05-24	54.870	56.270	54.780	55.900	52.456	3,865,700
2023-05-23	58.660	58.660	55.410	55.710	52.277	7,604,400
2023-05-22	60.650	61.150	59.400	59.490	55.824	2,390,400
2023-05-19	60.470	60.710	60.090	60.490	56.763	1,966,400
2023-05-18	59.720	60.880	59.590	60.640	56.904	2,622,000
2023-05-17	59.120	60.660	58.920	59.640	55.965	3,476,800
2023-05-16	59.740	59.790	58.290	58.410	54.811	3,351,600
2023-05-15	60.620	60.620	59.610	59.950	56.256	2,836,600
2023-05-12	60.820	61.420	59.580	60.120	56.416	2,956,800
2023-05-11	62.230	62.780	61.020	61.150	57.382	3,818,000
2023-05-10	62.570	63.510	61.430	62.520	58.668	5,601,200
2023-05-09	61.430	62.490	60.630	62.370	58.527	2,776,200
2023-05-08	61.720	62.370	61.440	62.200	58.367	2,505,600
2023-05-05	62.220	62.500	61.330	61.650	57.851	3,183,400
2023-05-04	61.470	62.100	60.810	61.700	57.898	3,328,300
2023-05-03	63.200	63.230	61.240	61.430	57.645	4,035,100
2023-05-02	64.400	64.480	63.060	63.630	59.709	3,602,300
2023-05-01	64.390	65.580	64.270	64.860	60.864	5,375,400
2023-04-28	61.750	64.040	61.630	63.850	59.916	4,684,000
2023-04-27	62.210	62.290	60.330	62.220	58.386	6,545,900
2023-04-26	62.970	63.310	61.660	61.800	57.992	3,583,400
2023-04-25	63.500	63.680	62.340	62.410	58.565	7,377,100
2023-04-24	63.050	63.960	62.710	63.950	60.010	8,802,900
2023-04-21	61.400	63.240	60.810	63.050	59.165	7,333,400
2023-04-20	62.140	63.490	61.000	61.530	57.739	15,784,400
2023-04-19	59.130	59.980	58.280	59.360	55.702	5,847,900
2023-04-18	58.750	60.080	58.450	59.350	55.693	3,720,100
2023-04-17	58.310	59.300	58.080	58.170	54.586	3,911,800
2023-04-14	57.210	58.340	57.140	58.250	54.661	3,327,600
2023-04-13	56.700	57.670	56.340	57.530	53.985	5,199,700
2023-04-12	56.540	56.930	55.620	55.880	52.437	3,447,200
2023-04-11	57.290	57.390	55.850	55.930	52.484	2,896,500
2023-04-10	56.750	57.480	56.650	57.020	53.507	2,476,200
2023-04-06	56.680	57.020	55.460	57.010	53.497	2,818,700
2023-04-05	57.730	57.730	56.020	56.550	53.066	2,436,500
2023-04-04	58.120	58.230	57.010	57.660	54.107	3,363,200
2023-04-03	59.610	60.300	58.330	58.720	55.102	5,731,200
2023-03-31	56.000	57.510	55.870	57.450	53.910	4,272,900
2023-03-30	55.420	55.550	54.610	55.540	52.118	3,475,400
2023-03-29	54.690	55.470	54.460	54.900	51.517	2,678,400
2023-03-28	54.690	55.150	53.970	54.580	51.217	2,408,100
2023-03-27	54.410	54.730	53.770	54.260	50.917	2,443,100
2023-03-24	54.110	54.460	53.420	54.350	51.001	3,291,500
2023-03-23	54.940	55.900	54.050	54.730	51.358	3,948,000
2023-03-22	55.490	55.740	54.420	54.440	51.086	3,427,100
2023-03-21	56.000	56.330	55.120	55.160	51.761	4,195,300

← NewerPage 15 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.