Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	47.170	48.200	46.790	47.780	44.836	6,829,700
2021-07-19	46.200	47.950	46.150	47.340	44.423	7,003,300
2021-07-16	49.780	49.840	47.730	47.820	44.874	6,461,100
2021-07-15	49.670	49.930	49.020	49.440	46.394	4,632,300
2021-07-14	50.670	51.070	49.950	50.120	47.032	3,634,200
2021-07-13	50.630	50.950	50.170	50.490	47.379	4,049,200
2021-07-12	50.650	51.250	50.420	51.020	47.876	3,537,700
2021-07-09	50.790	51.670	50.520	51.330	48.167	4,396,300
2021-07-08	50.000	50.970	49.500	50.250	47.154	6,516,700
2021-07-07	52.000	52.000	50.290	50.850	47.717	5,005,100
2021-07-06	53.010	53.130	51.420	51.530	48.355	4,222,000
2021-07-02	53.180	53.250	52.540	53.070	49.800	4,179,500
2021-07-01	52.850	53.570	52.780	53.130	49.856	5,309,300
2021-06-30	51.940	53.000	51.840	52.690	49.443	9,403,600
2021-06-29	51.520	51.960	51.070	51.180	48.026	4,348,200
2021-06-28	52.250	52.390	51.010	51.370	48.205	6,763,500
2021-06-25	52.000	53.050	51.830	52.680	49.434	12,448,800
2021-06-24	53.830	53.830	51.350	51.920	48.721	17,191,600
2021-06-23	53.560	53.870	52.920	53.370	50.082	7,196,800
2021-06-22	54.000	54.070	53.450	53.600	50.297	6,349,400
2021-06-21	53.460	54.670	52.800	54.570	51.208	4,590,700
2021-06-18	53.430	53.700	52.920	53.000	49.734	7,739,400
2021-06-17	54.720	55.600	54.120	54.140	50.804	6,224,600
2021-06-16	54.500	55.050	53.880	54.370	51.020	4,043,000
2021-06-15	54.150	54.560	53.720	54.290	50.945	7,104,300
2021-06-14	55.630	55.800	54.100	54.150	50.813	5,826,400
2021-06-11	55.390	55.650	54.840	55.630	52.202	2,849,400
2021-06-10	54.990	55.600	54.580	55.390	51.977	6,563,500
2021-06-09	56.010	56.250	54.940	55.090	51.696	6,659,400
2021-06-08	56.860	56.890	55.450	55.920	52.474	6,738,400
2021-06-07	56.270	56.530	55.990	56.520	53.037	3,869,100
2021-06-04	57.210	57.300	55.990	56.520	53.037	5,762,300
2021-06-03	58.370	58.630	56.740	56.760	53.263	6,163,100
2021-06-02	59.590	59.590	58.390	58.920	55.290	5,142,300
2021-06-01	58.590	59.280	58.010	59.200	55.552	5,923,400
2021-05-28	58.390	58.620	57.480	57.750	54.192	5,644,400
2021-05-27	59.170	59.350	58.370	58.560	54.952	4,680,000
2021-05-26	58.000	59.840	57.870	59.010	55.374	6,644,300
2021-05-25	58.090	58.250	57.130	57.670	54.117	4,459,400
2021-05-24	58.020	58.140	57.150	57.740	54.182	5,311,100
2021-05-21	58.300	58.670	57.680	57.720	54.164	5,027,700
2021-05-20	56.210	57.820	56.150	57.760	54.201	8,089,400
2021-05-19	55.490	56.200	55.290	56.130	52.671	4,466,300
2021-05-18	57.090	58.050	56.670	56.710	53.216	4,224,400
2021-05-17	56.930	57.200	55.540	56.760	53.263	5,001,800
2021-05-14	56.010	58.320	55.520	57.900	54.332	7,256,800
2021-05-13	55.170	56.250	54.650	55.760	52.324	10,967,600
2021-05-12	55.730	56.820	54.850	54.940	51.555	7,048,300
2021-05-11	56.940	57.180	55.800	56.240	52.775	6,114,500
2021-05-10	58.040	58.750	57.100	57.140	53.619	5,430,100
2021-05-07	57.430	58.370	57.250	57.700	54.145	4,328,200
2021-05-06	59.080	59.130	56.550	57.270	53.741	7,508,200
2021-05-05	59.990	60.340	59.100	59.460	55.796	5,460,300
2021-05-04	60.600	60.840	58.660	59.340	55.684	3,994,800
2021-05-03	61.320	61.810	60.720	61.060	57.298	3,194,200
2021-04-30	61.000	61.330	60.140	61.260	57.485	3,792,400
2021-04-29	62.400	62.850	60.350	61.190	57.420	4,214,200
2021-04-28	61.000	61.910	60.340	61.740	57.936	3,628,600
2021-04-27	59.300	61.150	58.930	60.730	56.988	8,873,300
2021-04-26	60.140	60.700	59.140	59.300	55.646	3,317,400

← NewerPage 23 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.