Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	38.870	40.500	38.370	39.660	37.216	25,186,600
2022-09-23	34.750	35.510	34.470	35.470	33.284	8,097,200
2022-09-22	36.580	37.400	34.940	35.290	33.116	7,215,600
2022-09-21	38.920	39.090	36.620	36.620	34.364	8,359,300
2022-09-20	40.330	41.100	38.950	39.280	36.860	15,503,100
2022-09-19	38.150	39.440	38.150	38.820	36.428	4,951,000
2022-09-16	38.370	39.090	37.740	38.640	36.259	9,292,700
2022-09-15	38.100	40.330	37.960	39.690	37.244	8,544,800
2022-09-14	37.650	38.190	36.440	38.150	35.799	4,196,800
2022-09-13	37.500	38.700	37.380	37.840	35.508	4,872,000
2022-09-12	38.560	39.290	38.410	38.750	36.362	4,624,600
2022-09-09	37.990	38.360	37.790	38.170	35.818	2,938,100
2022-09-08	35.780	37.670	35.540	37.650	35.330	3,206,900
2022-09-07	35.280	36.520	35.260	36.400	34.157	3,593,000
2022-09-06	36.350	36.360	35.010	35.450	33.266	6,543,100
2022-09-02	37.110	37.180	36.130	36.210	33.979	3,208,200
2022-09-01	37.180	37.180	35.830	36.700	34.439	3,792,800
2022-08-31	37.100	38.190	36.770	37.630	35.311	4,412,500
2022-08-30	38.250	38.470	36.300	36.650	34.392	6,389,400
2022-08-29	37.500	38.280	37.270	37.890	35.555	2,902,200
2022-08-26	39.430	39.810	37.910	37.930	35.593	3,155,300
2022-08-25	38.470	39.560	38.380	39.070	36.663	3,694,400
2022-08-24	36.870	38.310	36.430	37.870	35.537	3,908,800
2022-08-23	36.640	37.520	36.560	36.880	34.608	2,469,400
2022-08-22	36.650	36.790	36.270	36.600	34.345	3,621,400
2022-08-19	37.270	37.840	37.160	37.630	35.311	2,800,500
2022-08-18	37.400	37.730	36.810	37.720	35.396	3,499,100
2022-08-17	37.620	37.990	37.270	37.450	35.142	3,509,200
2022-08-16	38.430	38.590	37.950	38.280	35.921	3,067,300
2022-08-15	38.220	39.100	38.200	38.690	36.306	2,748,600
2022-08-12	37.330	38.690	37.330	38.670	36.287	3,481,900
2022-08-11	37.370	38.900	37.200	37.690	35.368	3,956,800
2022-08-10	37.560	37.650	36.200	36.650	34.392	5,281,600
2022-08-09	37.000	37.000	35.930	36.900	34.626	4,312,400
2022-08-08	38.670	39.150	37.170	37.190	34.899	5,937,500
2022-08-05	38.800	39.150	38.160	38.370	36.006	4,099,900
2022-08-04	39.150	39.800	39.070	39.300	36.879	4,592,300
2022-08-03	38.530	39.260	38.480	38.960	36.559	4,809,000
2022-08-02	37.270	38.730	37.130	38.150	35.799	4,506,300
2022-08-01	37.310	38.230	36.730	37.770	35.443	5,263,200
2022-07-29	38.220	38.220	37.060	37.690	35.368	5,268,900
2022-07-28	39.000	39.130	37.880	38.520	36.147	4,268,000
2022-07-27	38.690	39.170	38.190	38.970	36.569	5,018,800
2022-07-26	38.800	38.800	38.190	38.220	35.865	4,129,400
2022-07-25	39.000	39.340	38.400	38.850	36.456	4,721,800
2022-07-22	39.410	39.650	38.660	38.990	36.588	5,934,100
2022-07-21	37.740	39.980	37.560	39.520	37.085	14,812,600
2022-07-20	36.110	37.180	35.990	37.080	34.795	10,306,600
2022-07-19	35.060	35.630	34.900	35.530	33.341	6,250,700
2022-07-18	34.920	35.530	34.590	34.650	32.515	8,601,800
2022-07-15	34.710	35.260	33.800	34.530	32.402	7,427,100
2022-07-14	32.690	34.460	32.570	34.250	32.140	7,293,400
2022-07-13	32.860	33.630	32.520	33.230	31.183	4,749,300
2022-07-12	32.040	33.270	31.920	33.250	31.201	6,787,600
2022-07-11	32.810	33.070	30.930	32.210	30.225	15,838,000
2022-07-08	35.200	35.250	34.200	34.380	32.262	5,437,400
2022-07-07	35.100	35.970	34.700	35.330	33.153	5,976,300
2022-07-06	34.490	35.070	34.320	34.700	32.562	7,779,000
2022-07-05	34.250	34.820	33.890	34.760	32.618	6,103,600
2022-07-01	33.750	35.380	33.530	35.280	33.106	6,397,800

← NewerPage 18 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.