Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	32.970	34.430	31.970	33.590	31.520	9,917,800
2022-06-29	34.150	34.370	33.140	33.610	31.539	7,076,700
2022-06-28	35.780	36.310	34.480	34.510	32.384	12,814,600
2022-06-27	33.560	33.910	32.760	33.170	31.126	4,880,000
2022-06-24	32.210	33.550	32.090	33.430	31.370	14,518,400
2022-06-23	31.950	32.100	30.460	31.580	29.634	6,337,800
2022-06-22	31.070	32.080	30.970	31.600	29.653	5,706,700
2022-06-21	32.310	32.570	31.610	31.710	29.756	5,608,500
2022-06-17	31.560	32.090	30.570	31.670	29.719	8,175,300
2022-06-16	31.920	31.920	30.570	30.870	28.968	8,529,400
2022-06-15	32.550	33.340	32.070	32.640	30.629	7,189,500
2022-06-14	30.770	32.600	30.770	32.270	30.282	8,683,400
2022-06-13	31.830	32.320	30.140	30.600	28.715	11,068,100
2022-06-10	34.440	35.030	33.320	33.500	31.436	7,558,200
2022-06-09	36.660	36.680	35.180	35.290	33.116	6,249,200
2022-06-08	35.750	37.600	35.570	37.390	35.086	8,323,700
2022-06-07	34.860	35.890	34.720	35.830	33.622	4,383,300
2022-06-06	36.010	37.300	35.240	35.500	33.313	7,184,500
2022-06-03	35.120	35.620	34.610	34.960	32.806	4,499,700
2022-06-02	35.060	35.840	34.960	35.530	33.341	4,983,700
2022-06-01	35.730	36.500	34.450	35.160	32.994	6,063,500
2022-05-31	36.300	36.430	35.140	35.460	33.275	10,304,100
2022-05-27	34.280	34.850	34.220	34.620	32.487	5,263,000
2022-05-26	32.340	34.490	32.120	34.170	32.065	4,464,800
2022-05-25	30.720	32.340	30.720	32.070	30.094	5,293,400
2022-05-24	32.560	32.700	30.580	30.980	29.071	5,861,500
2022-05-23	33.840	33.840	32.570	32.990	30.957	5,087,000
2022-05-20	33.820	34.080	32.420	33.460	31.398	6,278,500
2022-05-19	33.270	34.340	33.100	33.260	31.211	6,185,500
2022-05-18	34.160	34.630	33.120	33.820	31.736	5,077,000
2022-05-17	34.500	34.950	33.950	34.690	32.553	6,604,400
2022-05-16	33.920	35.230	33.280	33.370	31.314	7,313,900
2022-05-13	31.610	34.880	31.550	34.680	32.543	13,376,900
2022-05-12	29.800	30.690	28.880	30.140	28.283	10,220,000
2022-05-11	31.350	32.400	30.190	30.330	28.461	8,767,900
2022-05-10	32.820	33.120	30.660	31.200	29.278	9,230,000
2022-05-09	33.300	33.940	31.640	31.860	29.897	7,958,200
2022-05-06	35.330	35.450	33.730	34.290	32.177	8,165,100
2022-05-05	36.390	36.580	34.970	35.550	33.360	5,720,400
2022-05-04	36.720	37.180	35.310	37.060	34.777	6,527,200
2022-05-03	36.870	37.450	35.890	36.430	34.185	5,822,900
2022-05-02	35.540	36.960	34.940	36.690	34.429	7,906,200
2022-04-29	36.310	37.510	35.370	35.430	33.247	6,083,900
2022-04-28	34.460	36.160	33.510	35.680	33.482	7,657,600
2022-04-27	34.750	35.880	34.080	34.840	32.693	5,688,600
2022-04-26	36.010	36.010	34.270	34.750	32.609	6,022,000
2022-04-25	35.410	36.390	34.920	36.290	34.054	5,652,200
2022-04-22	37.960	38.100	36.350	36.400	34.157	9,637,200
2022-04-21	38.970	39.550	37.120	37.210	34.917	5,714,700
2022-04-20	38.340	39.270	38.210	38.510	36.137	5,318,000
2022-04-19	36.990	38.710	36.950	38.240	35.884	6,994,100
2022-04-18	36.690	36.950	36.210	36.650	34.392	5,100,200
2022-04-14	36.350	37.290	36.180	36.960	34.683	5,586,800
2022-04-13	35.420	36.600	35.310	36.250	34.016	4,567,700
2022-04-12	35.510	36.170	34.850	35.030	32.872	4,185,000
2022-04-11	35.100	36.390	34.770	35.040	32.881	4,722,500
2022-04-08	35.820	36.330	35.230	35.950	33.735	3,919,200
2022-04-07	36.770	36.900	35.120	36.110	33.885	5,541,100
2022-04-06	37.230	37.380	36.120	37.000	34.720	7,720,600
2022-04-05	39.800	40.000	37.620	37.830	35.499	6,640,700

← NewerPage 19 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.