Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	51.590	51.990	47.500	49.040	46.018	14,922,100
2021-01-26	52.980	53.590	52.390	52.420	49.190	6,812,700
2021-01-25	53.520	53.520	51.620	52.980	49.716	9,109,100
2021-01-22	54.490	54.750	53.520	54.180	50.842	4,991,400
2021-01-21	54.250	55.880	54.130	55.380	51.968	5,026,900
2021-01-20	54.620	55.360	54.090	54.430	51.076	5,891,400
2021-01-19	53.900	54.710	52.330	54.450	51.095	8,101,400
2021-01-15	55.370	55.730	53.330	53.440	50.147	9,520,100
2021-01-14	55.800	56.170	54.120	55.680	52.249	7,756,600
2021-01-13	56.330	56.550	54.080	55.300	51.893	8,334,700
2021-01-12	56.900	57.250	55.750	56.620	53.131	5,035,100
2021-01-11	56.880	57.000	56.060	56.410	52.934	5,148,100
2021-01-08	58.280	59.790	57.010	57.920	54.351	6,859,900
2021-01-07	58.500	58.930	57.630	58.150	54.567	4,685,700
2021-01-06	59.050	60.250	57.980	58.540	54.933	4,055,100
2021-01-05	57.790	59.690	57.720	59.440	55.778	2,879,200
2021-01-04	59.800	60.290	57.320	57.950	54.379	10,089,600
2020-12-31	58.860	59.900	58.320	59.600	55.928	3,255,500
2020-12-30	58.400	59.390	58.130	58.740	55.121	2,179,400
2020-12-29	59.350	59.630	58.070	58.110	54.529	3,076,800
2020-12-28	58.050	59.050	57.360	58.980	55.346	3,956,400
2020-12-24	57.220	57.490	56.710	57.010	53.497	898,100
2020-12-23	56.290	57.700	56.290	57.190	53.666	2,071,100
2020-12-22	56.660	56.830	55.880	56.250	52.784	2,704,000
2020-12-21	55.680	57.450	55.220	56.880	53.375	3,325,900
2020-12-18	57.300	57.770	56.450	57.430	53.891	5,737,900
2020-12-17	58.340	58.410	56.760	57.340	53.807	3,471,800
2020-12-16	57.850	57.850	57.010	57.640	54.088	2,814,600
2020-12-15	57.270	58.170	56.260	57.870	54.304	3,841,100
2020-12-14	57.540	57.540	56.290	56.530	53.047	4,643,500
2020-12-11	57.350	57.800	56.310	56.750	53.253	3,393,100
2020-12-10	57.050	58.270	57.050	57.300	53.769	3,231,300
2020-12-09	58.730	58.900	57.360	57.990	54.417	3,633,100
2020-12-08	58.250	59.500	58.210	58.580	54.971	2,739,300
2020-12-07	59.870	59.900	58.550	58.940	55.308	3,949,500
2020-12-04	59.160	60.120	58.850	60.110	56.406	4,913,500
2020-12-03	58.580	59.750	58.100	58.660	55.046	5,297,900
2020-12-02	56.470	58.170	56.200	57.610	54.060	4,799,400
2020-12-01	56.590	57.340	56.090	56.620	53.131	3,580,100
2020-11-30	56.250	56.370	54.900	55.710	52.277	4,883,600
2020-11-27	56.590	57.170	56.450	56.590	53.103	1,816,900
2020-11-25	57.900	58.200	56.360	56.540	53.056	6,092,300
2020-11-24	57.920	58.860	57.350	58.080	54.501	5,015,700
2020-11-23	56.070	57.000	54.870	56.690	53.197	5,985,000
2020-11-20	58.030	58.350	55.850	55.900	52.456	7,507,200
2020-11-19	57.350	58.780	56.800	58.560	54.952	3,631,900
2020-11-18	57.370	58.390	56.800	57.330	53.798	2,885,000
2020-11-17	57.630	58.280	56.800	57.500	53.957	3,541,800
2020-11-16	59.980	60.200	58.140	58.380	54.783	7,886,600
2020-11-13	55.770	58.350	55.280	58.280	54.689	5,944,100
2020-11-12	55.640	56.960	55.110	55.560	52.137	5,679,500
2020-11-11	58.910	58.910	56.610	56.950	53.441	6,309,100
2020-11-10	58.350	59.400	57.070	58.570	54.961	8,732,600
2020-11-09	59.970	60.880	55.830	57.870	54.304	16,292,100
2020-11-06	52.240	53.250	51.420	52.980	49.716	5,059,500
2020-11-05	50.020	52.800	49.940	52.600	49.359	8,837,100
2020-11-04	48.900	51.110	48.450	49.910	46.835	4,409,400
2020-11-03	49.640	50.140	48.840	49.020	46.000	4,207,500
2020-11-02	48.710	49.650	48.180	49.170	46.140	5,287,000
2020-10-30	47.190	48.400	46.960	48.060	45.099	5,208,900

← NewerPage 25 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.