Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	46.240	46.740	45.870	46.380	43.522	3,224,200
2022-12-19	47.060	47.290	46.130	46.360	43.503	5,042,200
2022-12-16	48.200	48.500	47.410	47.490	44.564	6,640,200
2022-12-15	48.490	49.110	47.540	48.650	45.652	4,375,600
2022-12-14	48.490	49.120	48.210	48.750	45.746	4,572,300
2022-12-13	49.060	49.370	48.370	48.670	45.671	5,513,200
2022-12-12	46.920	48.370	46.330	48.360	45.380	4,188,500
2022-12-09	48.200	48.410	47.270	47.310	44.395	3,963,700
2022-12-08	48.500	49.730	47.710	48.310	45.333	9,284,500
2022-12-07	46.170	47.190	45.560	47.130	44.226	6,008,400
2022-12-06	47.760	47.880	46.720	46.800	43.916	4,997,600
2022-12-05	48.420	49.300	47.300	47.700	44.761	7,456,400
2022-12-02	46.250	48.320	46.130	47.960	45.005	7,501,800
2022-12-01	46.500	47.030	45.840	46.890	44.001	5,079,200
2022-11-30	45.170	46.910	45.090	46.840	43.954	9,585,900
2022-11-29	44.540	45.100	44.170	44.660	41.908	6,756,200
2022-11-28	44.350	44.650	42.590	43.650	40.960	7,573,600
2022-11-25	43.340	43.340	42.550	43.170	40.510	2,533,600
2022-11-23	42.840	43.210	42.270	43.060	40.407	1,986,900
2022-11-22	42.190	42.790	41.720	42.690	40.060	3,574,100
2022-11-21	42.650	42.790	41.420	42.370	39.759	6,146,100
2022-11-18	44.770	45.040	43.240	43.620	40.932	4,125,700
2022-11-17	43.000	44.540	42.650	44.280	41.552	3,744,000
2022-11-16	43.510	44.040	42.930	43.910	41.204	4,755,300
2022-11-15	43.980	44.740	43.440	43.930	41.223	5,915,000
2022-11-14	43.250	44.140	42.470	43.000	40.351	4,725,300
2022-11-11	42.350	43.870	41.910	43.320	40.651	10,637,500
2022-11-10	41.280	42.380	40.540	41.050	38.521	5,940,400
2022-11-09	40.040	40.340	39.700	39.950	37.488	3,722,000
2022-11-08	40.720	41.060	40.200	40.660	38.155	3,951,300
2022-11-07	40.220	41.290	39.410	40.700	38.192	5,382,900
2022-11-04	40.160	40.750	39.000	40.240	37.761	8,740,300
2022-11-03	37.580	38.700	37.030	37.850	35.518	3,869,600
2022-11-02	37.980	39.570	37.980	38.180	35.828	6,750,100
2022-11-01	39.270	39.750	38.600	38.640	36.259	7,671,100
2022-10-31	37.910	38.900	36.790	38.010	35.668	9,699,500
2022-10-28	34.830	37.100	34.730	37.090	34.805	7,352,400
2022-10-27	35.700	36.080	34.980	35.050	32.890	5,282,800
2022-10-26	34.770	35.760	34.300	35.470	33.284	8,429,800
2022-10-25	35.230	36.400	34.250	34.770	32.628	10,269,700
2022-10-24	36.900	37.270	33.380	35.050	32.890	15,856,100
2022-10-21	37.930	39.280	37.520	39.070	36.663	7,303,700
2022-10-20	36.540	38.780	36.100	37.590	35.274	12,358,000
2022-10-19	34.720	36.190	34.700	35.600	33.406	9,687,800
2022-10-18	36.550	37.130	35.750	35.850	33.641	6,210,500
2022-10-17	35.830	36.310	35.180	35.690	33.491	6,330,900
2022-10-14	36.040	36.510	34.660	35.220	33.050	6,740,600
2022-10-13	35.390	37.250	34.850	35.750	33.547	8,378,000
2022-10-12	36.010	36.890	35.490	36.500	34.251	6,902,000
2022-10-11	38.930	39.000	35.640	36.360	34.120	13,057,300
2022-10-10	41.320	41.490	38.260	39.290	36.869	11,700,200
2022-10-07	42.760	42.820	41.620	42.500	39.881	6,788,100
2022-10-06	42.500	43.460	42.490	43.070	40.416	7,507,400
2022-10-05	41.890	42.990	41.290	42.620	39.994	9,479,200
2022-10-04	39.250	42.050	39.190	42.000	39.412	10,742,100
2022-10-03	37.850	38.900	37.220	38.600	36.222	5,905,600
2022-09-30	37.810	38.360	37.400	37.520	35.208	7,166,500
2022-09-29	39.000	39.310	37.900	38.530	36.156	6,596,800
2022-09-28	39.610	39.930	39.020	39.710	37.263	6,478,700
2022-09-27	40.490	40.550	38.890	39.720	37.273	11,500,000

← NewerPage 17 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.