Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	58.700	59.950	58.410	59.760	56.078	5,583,500
2021-04-22	58.270	60.060	57.750	58.330	54.736	12,097,900
2021-04-21	59.610	61.190	58.790	60.760	57.016	5,542,300
2021-04-20	60.350	60.350	58.150	59.040	55.402	5,960,000
2021-04-19	61.270	61.430	60.310	60.620	56.885	3,050,300
2021-04-16	61.700	62.170	60.820	61.000	57.241	4,704,600
2021-04-15	61.460	61.910	60.950	61.290	57.514	2,550,600
2021-04-14	61.040	62.120	60.840	61.310	57.532	3,587,100
2021-04-13	60.700	61.410	59.730	61.000	57.241	3,954,800
2021-04-12	61.730	61.880	61.170	61.610	57.814	2,716,200
2021-04-09	62.030	62.300	61.280	61.940	58.124	3,232,200
2021-04-08	62.260	62.760	61.760	62.600	58.743	2,298,100
2021-04-07	63.600	63.770	61.740	62.130	58.302	3,937,300
2021-04-06	62.820	64.330	62.650	63.610	59.691	4,249,600
2021-04-05	62.780	63.480	62.520	62.600	58.743	3,094,700
2021-04-01	61.290	62.230	60.910	61.850	58.039	3,918,400
2021-03-31	61.240	61.400	60.280	60.760	57.016	4,271,500
2021-03-30	59.950	61.720	59.780	61.220	57.448	3,613,700
2021-03-29	60.620	61.090	59.250	59.720	56.040	3,392,800
2021-03-26	61.000	61.170	59.350	61.000	57.241	3,665,000
2021-03-25	58.470	60.800	57.770	60.720	56.979	4,241,100
2021-03-24	59.720	61.180	59.110	59.160	55.515	4,988,600
2021-03-23	61.800	62.490	59.050	59.350	55.693	8,803,400
2021-03-22	63.580	63.870	62.530	62.870	58.996	4,208,800
2021-03-19	64.580	65.020	63.700	63.740	59.813	6,630,800
2021-03-18	65.900	66.210	64.580	64.770	60.779	3,274,200
2021-03-17	64.350	66.000	64.350	65.930	61.868	3,344,800
2021-03-16	66.260	66.620	64.490	64.970	60.967	4,153,900
2021-03-15	64.100	66.220	63.800	66.200	62.121	7,511,300
2021-03-12	62.920	63.610	62.340	62.450	58.602	3,901,300
2021-03-11	62.460	64.290	61.880	63.160	59.268	4,634,400
2021-03-10	62.190	62.840	61.520	62.020	58.199	4,994,800
2021-03-09	63.570	63.590	61.910	62.120	58.292	6,268,000
2021-03-08	63.020	64.390	62.270	63.260	59.362	5,308,300
2021-03-05	62.760	63.180	59.130	62.440	58.593	10,438,900
2021-03-04	65.750	66.140	61.200	62.350	58.508	10,263,500
2021-03-03	66.290	66.770	64.640	65.820	61.764	10,040,600
2021-03-02	63.090	65.200	63.050	64.950	60.948	6,506,600
2021-03-01	64.490	64.490	62.740	63.050	59.165	4,359,700
2021-02-26	62.510	63.500	61.530	62.600	58.743	5,717,500
2021-02-25	64.730	65.150	62.160	62.550	58.696	6,352,700
2021-02-24	64.500	64.990	63.390	64.810	60.817	7,553,000
2021-02-23	64.250	64.940	60.860	64.380	60.413	15,069,400
2021-02-22	61.180	63.560	60.870	61.740	57.936	11,614,700
2021-02-19	58.460	60.580	58.410	60.180	56.472	8,656,000
2021-02-18	57.690	58.590	56.790	58.240	54.651	6,577,300
2021-02-17	57.130	59.000	56.650	57.990	54.417	5,930,100
2021-02-16	56.660	57.690	55.870	57.460	53.920	7,314,800
2021-02-12	54.450	56.280	54.220	56.020	52.568	4,995,000
2021-02-11	55.450	55.820	54.550	55.000	51.611	4,049,900
2021-02-10	54.600	56.280	54.540	55.510	52.090	6,111,900
2021-02-09	55.250	55.250	54.110	54.400	51.048	7,426,600
2021-02-08	55.450	55.580	54.030	55.300	51.893	8,163,600
2021-02-05	55.200	56.620	54.720	55.570	52.146	13,006,700
2021-02-04	54.070	54.300	52.360	52.950	49.687	6,613,300
2021-02-03	52.270	54.340	52.030	53.800	50.485	13,358,800
2021-02-02	49.750	52.690	49.420	52.160	48.946	10,098,200
2021-02-01	49.000	49.990	48.500	49.070	46.047	8,370,900
2021-01-29	49.010	49.340	47.440	48.090	45.127	11,105,300
2021-01-28	49.180	50.650	47.810	49.080	46.056	14,898,200

← NewerPage 24 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.