Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	40.050	40.150	39.310	40.050	37.582	5,514,600
2021-10-12	39.280	40.580	39.090	40.230	37.751	10,446,700
2021-10-11	38.230	39.990	38.200	39.090	36.681	10,367,900
2021-10-08	37.300	38.320	37.050	38.220	35.865	8,133,200
2021-10-07	37.140	37.690	36.660	37.120	34.833	12,755,800
2021-10-06	37.110	37.430	36.520	36.750	34.486	11,977,600
2021-10-05	37.100	38.000	36.700	37.470	35.161	7,631,400
2021-10-04	38.090	38.350	36.710	36.910	34.636	7,120,900
2021-10-01	37.280	38.410	37.070	38.180	35.828	8,119,000
2021-09-30	36.500	37.060	36.220	36.600	34.345	6,679,100
2021-09-29	37.400	37.570	36.390	36.400	34.157	8,328,200
2021-09-28	37.900	38.520	37.210	37.300	35.002	6,471,100
2021-09-27	36.900	38.580	36.860	37.900	35.565	10,832,700
2021-09-24	37.300	38.140	36.600	36.900	34.626	12,205,200
2021-09-23	36.580	37.730	36.320	37.280	34.983	10,392,400
2021-09-22	35.870	36.880	35.860	36.120	33.894	12,403,500
2021-09-21	37.920	38.340	35.590	35.590	33.397	15,596,600
2021-09-20	36.900	38.260	36.710	37.690	35.368	14,699,600
2021-09-17	37.440	38.270	37.440	38.170	35.818	17,752,000
2021-09-16	37.090	37.790	36.450	37.520	35.208	22,184,400
2021-09-15	36.550	38.280	36.150	38.050	35.706	30,369,500
2021-09-14	39.300	39.810	36.930	38.710	36.325	51,816,100
2021-09-13	42.020	43.120	41.730	42.890	40.247	6,256,900
2021-09-10	43.850	44.000	41.840	41.840	39.262	7,063,200
2021-09-09	43.890	44.520	43.510	43.670	40.979	4,540,200
2021-09-08	44.840	45.520	43.470	43.940	41.233	6,849,500
2021-09-07	43.450	45.180	42.970	44.930	42.162	7,481,900
2021-09-03	43.780	44.010	42.850	43.130	40.473	5,754,000
2021-09-02	44.200	44.750	43.800	44.010	41.298	5,231,600
2021-09-01	45.130	45.360	44.080	44.120	41.402	7,445,900
2021-08-31	43.650	44.810	43.470	44.610	41.861	9,639,600
2021-08-30	44.070	44.290	43.290	43.440	40.763	5,464,700
2021-08-27	43.040	44.050	42.990	43.910	41.204	7,361,300
2021-08-26	43.110	44.120	42.650	43.020	40.369	8,170,400
2021-08-25	42.870	43.370	42.090	43.240	40.576	11,615,100
2021-08-24	40.890	42.840	40.790	42.720	40.088	24,200,400
2021-08-23	38.540	39.770	38.160	39.730	37.282	13,004,000
2021-08-20	36.720	37.800	36.600	37.550	35.236	8,893,200
2021-08-19	38.000	38.070	36.420	36.770	34.504	19,821,200
2021-08-18	38.710	39.050	38.130	38.320	35.959	6,940,900
2021-08-17	38.900	39.040	38.180	38.640	36.259	8,165,900
2021-08-16	39.640	39.810	39.070	39.350	36.925	6,973,700
2021-08-13	40.740	40.800	39.820	39.960	37.498	5,531,500
2021-08-12	41.150	41.200	40.430	40.790	38.277	5,926,400
2021-08-11	40.900	41.160	40.390	40.990	38.464	6,991,200
2021-08-10	40.730	41.270	40.490	40.970	38.446	6,456,800
2021-08-09	40.840	40.850	39.500	40.640	38.136	8,157,000
2021-08-06	40.980	41.520	40.630	40.870	38.352	6,931,300
2021-08-05	39.120	41.120	39.070	40.770	38.258	11,698,300
2021-08-04	39.820	40.400	38.740	38.860	36.466	11,721,600
2021-08-03	41.370	41.470	39.540	40.130	37.657	16,185,600
2021-08-02	42.890	43.160	41.450	41.510	38.952	10,970,900
2021-07-30	42.600	43.640	42.200	42.350	39.741	7,717,700
2021-07-29	44.590	44.760	42.900	42.990	40.341	16,281,600
2021-07-28	44.260	45.170	43.630	44.510	41.767	13,116,200
2021-07-27	44.590	45.060	43.140	43.620	40.932	11,810,200
2021-07-26	45.340	45.420	44.190	45.350	42.556	13,267,200
2021-07-23	47.060	47.530	45.700	45.770	42.950	11,692,500
2021-07-22	47.960	48.040	46.770	47.220	44.311	13,375,000
2021-07-21	48.210	49.630	48.060	49.420	46.375	7,526,500

← NewerPage 22 of 79 · 4,731 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.