Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	54.570	55.970	54.530	54.960	51.574	3,717,800
2023-03-17	54.220	55.080	53.630	54.690	51.320	5,346,200
2023-03-16	52.940	54.670	52.320	54.470	51.114	4,079,500
2023-03-15	54.540	54.660	51.820	53.110	49.838	7,056,700
2023-03-14	56.460	56.790	55.540	55.880	52.437	5,208,300
2023-03-13	55.200	56.370	55.070	55.940	52.493	5,174,700
2023-03-10	56.030	57.190	54.760	56.210	52.747	6,097,000
2023-03-09	58.850	58.870	56.280	56.520	53.037	6,619,600
2023-03-08	59.000	59.350	58.560	59.050	55.412	2,300,400
2023-03-07	59.690	59.910	58.500	59.000	55.365	10,668,800
2023-03-06	60.550	60.660	59.580	59.940	56.247	5,275,200
2023-03-03	60.010	60.990	59.620	60.800	57.054	4,323,500
2023-03-02	58.270	60.330	58.270	60.170	56.463	5,877,500
2023-03-01	58.410	59.280	58.150	58.570	54.961	7,091,000
2023-02-28	56.060	57.550	56.060	57.470	53.929	4,929,200
2023-02-27	56.540	56.730	55.700	56.020	52.568	2,843,500
2023-02-24	55.590	56.350	55.280	56.150	52.690	2,495,800
2023-02-23	57.940	58.630	56.390	56.460	52.981	3,730,600
2023-02-22	56.190	57.610	56.040	57.350	53.816	3,272,600
2023-02-21	55.410	56.870	55.400	56.350	52.878	3,404,800
2023-02-17	56.250	56.540	55.750	56.020	52.568	4,244,700
2023-02-16	56.280	57.460	55.930	56.820	53.319	3,472,500
2023-02-15	56.900	57.170	56.350	56.550	53.066	3,132,500
2023-02-14	57.140	58.050	56.920	57.560	54.013	2,884,400
2023-02-13	57.190	58.180	57.020	57.520	53.976	3,624,000
2023-02-10	56.920	57.910	56.710	56.810	53.310	3,665,700
2023-02-09	59.110	60.300	57.420	57.520	53.976	4,708,700
2023-02-08	57.700	58.070	57.220	57.530	53.985	2,695,200
2023-02-07	57.870	58.370	56.830	58.040	54.464	3,958,600
2023-02-06	57.240	58.050	56.690	57.850	54.286	3,652,600
2023-02-03	57.250	58.470	56.910	58.080	54.501	3,953,800
2023-02-02	59.000	59.220	57.020	57.400	53.863	6,868,000
2023-02-01	59.650	60.340	57.490	58.920	55.290	7,091,100
2023-01-31	58.000	59.020	57.470	59.000	55.365	4,429,400
2023-01-30	57.860	58.000	57.220	57.880	54.314	6,678,400
2023-01-27	58.810	59.960	58.010	58.920	55.290	9,276,600
2023-01-26	57.220	58.890	55.790	58.370	54.773	22,729,100
2023-01-25	54.600	55.510	54.330	55.020	51.630	8,660,200
2023-01-24	54.980	55.540	54.570	55.470	52.052	4,352,200
2023-01-23	54.760	55.900	54.540	55.390	51.977	4,850,700
2023-01-20	54.300	54.950	54.180	54.570	51.208	5,011,900
2023-01-19	54.440	55.340	54.290	54.370	51.020	4,575,500
2023-01-18	54.610	55.000	54.090	54.380	51.029	4,326,900
2023-01-17	54.520	54.850	53.730	54.450	51.095	6,639,800
2023-01-13	53.000	55.040	52.960	54.970	51.583	4,685,500
2023-01-12	53.250	54.080	52.530	53.500	50.204	4,728,900
2023-01-11	52.830	53.530	52.500	53.240	49.960	4,043,000
2023-01-10	52.960	53.910	52.630	53.800	50.485	4,558,500
2023-01-09	51.980	52.890	51.930	52.780	49.528	4,622,800
2023-01-06	51.500	52.380	51.050	51.570	48.392	4,807,000
2023-01-05	51.440	52.480	51.110	51.530	48.355	4,981,000
2023-01-04	49.800	52.000	49.600	51.890	48.693	8,253,600
2023-01-03	49.290	49.780	48.540	49.330	46.290	5,853,300
2022-12-30	46.570	48.110	46.440	48.070	45.108	3,924,300
2022-12-29	46.540	47.920	46.340	47.080	44.179	3,969,100
2022-12-28	47.980	48.080	46.170	46.180	43.335	4,485,300
2022-12-27	47.160	48.750	46.980	48.460	45.474	6,039,600
2022-12-23	46.370	46.740	45.900	46.520	43.654	1,985,700
2022-12-22	46.850	47.220	46.110	46.520	43.654	2,834,800
2022-12-21	46.740	47.570	46.690	46.890	44.001	3,157,900

← NewerPage 16 of 79 · 4,730 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.