Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	39.610	40.370	39.040	39.930	37.470	4,450,300
2022-04-01	39.500	40.280	39.110	39.520	37.085	4,559,700
2022-03-31	39.240	39.780	38.860	38.870	36.475	4,850,700
2022-03-30	39.590	40.500	39.250	39.650	37.207	3,779,600
2022-03-29	39.670	40.600	39.410	40.000	37.535	5,317,100
2022-03-28	39.040	39.320	38.080	38.890	36.494	4,130,700
2022-03-25	39.750	39.800	38.930	39.200	36.785	4,426,400
2022-03-24	38.730	39.770	38.270	39.730	37.282	6,852,300
2022-03-23	38.600	39.120	38.060	38.170	35.818	4,706,100
2022-03-22	38.520	39.710	38.520	39.020	36.616	4,938,000
2022-03-21	38.540	39.150	38.010	38.690	36.306	5,661,200
2022-03-18	36.970	39.300	36.770	38.960	36.559	10,334,900
2022-03-17	35.960	37.440	35.530	37.370	35.067	9,785,900
2022-03-16	34.500	36.550	34.430	36.540	34.289	13,820,800
2022-03-15	31.720	33.310	31.260	32.660	30.648	10,523,400
2022-03-14	35.160	35.340	31.750	32.090	30.113	17,873,100
2022-03-11	38.910	39.180	36.410	36.420	34.176	7,488,800
2022-03-10	37.890	39.000	37.680	38.600	36.222	5,876,400
2022-03-09	38.780	39.620	38.500	38.770	36.381	7,507,100
2022-03-08	36.340	38.300	35.230	37.000	34.720	8,893,700
2022-03-07	40.820	40.820	35.880	36.100	33.876	14,629,900
2022-03-04	41.630	42.100	40.230	40.800	38.286	8,204,200
2022-03-03	43.900	43.920	42.180	42.370	39.759	7,160,700
2022-03-02	42.410	44.870	42.260	44.400	41.664	14,976,200
2022-03-01	42.480	43.070	40.060	40.300	37.817	10,125,400
2022-02-28	43.460	43.620	42.370	42.860	40.219	8,260,000
2022-02-25	43.980	44.580	43.000	44.520	41.777	7,213,700
2022-02-24	42.970	43.870	42.050	43.580	40.895	11,837,500
2022-02-23	46.080	46.480	45.020	45.150	42.368	6,190,400
2022-02-22	46.670	46.670	44.480	45.420	42.621	8,732,000
2022-02-18	46.810	47.730	46.360	47.120	44.217	6,884,300
2022-02-17	47.000	47.830	46.720	47.060	44.160	6,470,200
2022-02-16	47.210	48.270	46.860	47.610	44.676	6,073,900
2022-02-15	47.220	47.980	46.950	47.760	44.817	8,576,400
2022-02-14	45.220	47.550	45.150	46.210	43.363	9,440,600
2022-02-11	46.670	47.320	44.860	45.160	42.377	7,252,800
2022-02-10	46.050	47.370	45.910	46.650	43.776	6,549,600
2022-02-09	45.930	46.910	45.730	46.710	43.832	6,379,000
2022-02-08	45.790	46.470	44.990	45.750	42.931	8,268,100
2022-02-07	44.420	45.950	44.280	45.500	42.696	8,361,700
2022-02-04	43.650	44.530	43.280	44.200	41.477	5,479,000
2022-02-03	44.090	45.250	43.850	43.910	41.204	5,268,500
2022-02-02	44.600	45.700	44.290	44.750	41.993	10,342,500
2022-02-01	43.840	44.970	43.820	44.650	41.899	5,808,100
2022-01-31	42.770	43.910	42.360	43.800	41.101	6,136,000
2022-01-28	42.330	43.170	41.820	43.110	40.454	7,040,500
2022-01-27	44.220	44.290	41.800	42.080	39.487	9,585,800
2022-01-26	45.260	45.490	43.810	44.120	41.402	9,186,000
2022-01-25	44.000	45.370	43.020	44.870	42.105	9,875,100
2022-01-24	42.800	44.990	41.910	44.890	42.124	16,501,700
2022-01-21	43.660	44.970	42.900	43.750	41.054	14,375,300
2022-01-20	44.160	45.020	43.500	43.610	40.923	9,836,100
2022-01-19	43.970	44.860	43.260	43.920	41.214	14,169,700
2022-01-18	42.580	44.280	41.860	43.100	40.444	20,203,100
2022-01-14	42.130	43.720	41.510	42.990	40.341	49,781,100
2022-01-13	38.940	39.490	37.590	37.660	35.340	7,045,000
2022-01-12	39.250	39.500	38.350	38.950	36.550	6,935,400
2022-01-11	37.620	39.420	37.260	38.850	36.456	17,029,400
2022-01-10	37.010	37.520	35.380	36.430	34.185	9,357,000
2022-01-07	37.870	38.610	37.800	37.900	35.565	5,827,700

← NewerPage 20 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.