Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	37.340	38.330	36.840	37.830	35.499	5,588,000
2022-01-05	38.490	38.860	36.880	36.970	34.692	8,088,700
2022-01-04	39.360	39.600	38.430	38.660	36.278	6,132,000
2022-01-03	38.020	39.180	37.890	38.850	36.456	6,434,900
2021-12-31	37.550	38.210	37.400	37.640	35.321	4,777,600
2021-12-30	37.040	38.350	36.930	37.680	35.358	5,882,300
2021-12-29	37.380	37.720	36.950	37.190	34.899	4,364,900
2021-12-28	37.500	38.450	37.200	37.650	35.330	5,098,900
2021-12-27	38.020	38.170	37.310	37.870	35.537	7,085,100
2021-12-23	39.020	39.380	37.530	38.590	36.212	12,964,000
2021-12-22	36.780	37.390	36.220	37.030	34.748	6,242,000
2021-12-21	34.530	37.210	34.530	37.020	34.739	9,792,700
2021-12-20	34.270	35.150	33.830	34.150	32.046	8,641,100
2021-12-17	34.940	35.780	34.040	35.440	33.256	11,950,300
2021-12-16	36.320	36.870	34.910	35.110	32.947	7,956,800
2021-12-15	36.200	36.350	35.150	36.010	33.791	9,878,900
2021-12-14	36.410	37.290	36.180	36.370	34.129	9,286,900
2021-12-13	36.900	37.330	36.220	36.930	34.655	7,841,400
2021-12-10	38.310	38.440	37.390	37.660	35.340	5,972,300
2021-12-09	38.190	38.890	38.040	38.110	35.762	5,732,000
2021-12-08	37.430	39.210	37.100	38.710	36.325	8,871,700
2021-12-07	37.450	38.030	36.920	37.070	34.786	7,425,300
2021-12-06	34.810	37.960	34.720	36.740	34.476	10,168,700
2021-12-03	35.520	35.550	33.870	34.280	32.168	7,151,400
2021-12-02	34.300	35.640	33.750	35.590	33.397	10,494,800
2021-12-01	36.300	37.450	33.950	33.980	31.886	10,906,100
2021-11-30	36.500	37.130	35.240	35.620	33.425	15,398,700
2021-11-29	37.960	38.490	37.200	37.260	34.964	10,209,900
2021-11-26	37.330	37.980	36.610	37.870	35.537	15,314,800
2021-11-24	39.500	40.560	39.360	40.010	37.545	4,957,400
2021-11-23	40.990	41.180	39.610	39.810	37.357	6,019,400
2021-11-22	39.000	40.990	38.670	40.630	38.127	9,261,000
2021-11-19	38.020	38.780	37.820	38.260	35.903	9,708,500
2021-11-18	39.330	39.400	38.130	38.550	36.175	6,432,400
2021-11-17	40.240	40.710	39.010	39.290	36.869	5,943,300
2021-11-16	41.540	41.550	39.880	40.640	38.136	6,907,200
2021-11-15	39.940	41.540	39.940	41.340	38.793	7,207,700
2021-11-12	39.540	39.830	39.100	39.700	37.254	6,667,800
2021-11-11	39.920	40.360	39.450	39.500	37.066	6,335,700
2021-11-10	40.830	41.590	39.820	40.040	37.573	7,939,600
2021-11-09	41.580	41.840	40.650	41.080	38.549	5,635,700
2021-11-08	43.100	43.230	41.460	41.570	39.009	8,229,800
2021-11-05	41.740	42.950	41.370	42.640	40.013	14,591,500
2021-11-04	41.270	41.330	39.720	39.740	37.291	5,901,800
2021-11-03	40.900	41.490	40.320	41.080	38.549	6,084,800
2021-11-02	40.590	40.740	39.940	40.700	38.192	5,127,800
2021-11-01	38.880	41.050	38.330	41.020	38.493	6,788,900
2021-10-29	39.750	40.500	38.680	38.810	36.419	8,833,700
2021-10-28	40.190	40.210	39.190	39.740	37.291	6,825,100
2021-10-27	39.100	40.990	38.810	40.300	37.817	10,587,600
2021-10-26	38.660	39.740	38.590	39.030	36.625	6,876,600
2021-10-25	38.290	38.600	37.710	37.990	35.649	7,050,700
2021-10-22	38.650	38.790	37.810	38.000	35.659	6,509,900
2021-10-21	38.720	39.480	38.340	38.770	36.381	13,877,400
2021-10-20	40.550	40.900	39.250	39.520	37.085	10,680,700

← NewerPage 21 of 21 · 1,255 trading days

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.