Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	46.750	48.280	46.650	47.840	44.892	4,205,500
2020-10-28	46.980	47.860	46.440	46.860	43.973	5,942,800
2020-10-27	49.810	50.450	47.970	48.290	45.315	6,498,500
2020-10-26	49.950	50.330	48.790	49.130	46.103	5,168,900
2020-10-23	49.800	50.980	49.590	50.680	47.557	6,652,300
2020-10-22	49.190	50.250	48.220	49.810	46.741	13,420,800
2020-10-21	45.880	46.470	45.660	45.940	43.109	4,001,600
2020-10-20	45.030	46.480	44.860	46.200	43.353	4,661,900
2020-10-19	45.250	46.280	44.850	44.960	42.190	8,732,300
2020-10-16	45.810	46.240	45.000	45.370	42.574	3,107,700
2020-10-15	44.500	45.780	44.360	45.740	42.922	6,623,600
2020-10-14	44.920	45.600	44.840	44.980	42.209	4,071,700
2020-10-13	45.520	45.880	44.080	44.810	42.049	5,338,000
2020-10-12	45.650	46.490	45.610	46.170	43.325	4,964,700
2020-10-09	46.180	46.370	45.100	45.720	42.903	7,820,400
2020-10-08	46.400	46.660	45.930	46.110	43.269	4,378,600
2020-10-07	46.960	47.100	46.110	46.180	43.335	3,655,400
2020-10-06	46.640	48.050	46.290	46.420	43.560	4,915,600
2020-10-05	46.150	46.280	44.950	46.220	43.372	7,117,100
2020-10-02	45.190	46.600	44.770	46.150	43.306	4,278,600
2020-10-01	46.460	46.930	45.920	46.220	43.372	3,379,800
2020-09-30	47.110	47.670	46.310	46.660	43.785	3,064,000
2020-09-29	47.570	47.690	46.330	46.720	43.841	2,503,500
2020-09-28	47.570	48.130	47.200	47.620	44.686	2,843,000
2020-09-25	45.740	47.210	45.410	46.960	44.067	4,663,800
2020-09-24	44.860	45.970	44.060	45.910	43.081	6,974,700
2020-09-23	46.560	47.490	44.960	45.040	42.265	4,477,700
2020-09-22	46.510	47.380	45.880	46.250	43.400	4,131,800
2020-09-21	46.880	47.210	45.180	46.440	43.579	6,518,400
2020-09-18	49.070	49.760	48.730	49.000	45.981	7,615,600
2020-09-17	48.840	49.320	48.570	49.080	46.056	5,451,900
2020-09-16	51.540	51.770	47.230	49.670	46.610	12,557,700
2020-09-15	53.250	53.510	51.810	51.850	48.655	5,173,700
2020-09-14	52.160	53.190	52.110	53.100	49.828	4,281,800
2020-09-11	52.950	53.140	51.260	51.910	48.712	5,678,100
2020-09-10	51.350	53.100	50.910	52.320	49.096	5,980,600
2020-09-09	51.670	51.810	50.510	50.840	47.707	4,342,000
2020-09-08	51.030	52.450	50.600	51.670	48.486	8,702,200
2020-09-04	51.400	52.450	50.960	51.960	48.758	7,735,100
2020-09-03	51.510	52.270	49.920	50.630	47.510	5,820,500
2020-09-02	49.700	51.640	49.600	51.330	48.167	6,872,500
2020-09-01	50.730	51.320	49.580	49.650	46.591	7,728,000
2020-08-31	52.060	52.100	50.710	50.710	47.585	5,732,300
2020-08-28	51.140	52.960	50.670	52.160	48.946	6,978,200
2020-08-27	49.900	51.290	49.810	50.530	47.417	4,932,200
2020-08-26	50.000	50.200	49.100	49.860	46.788	3,755,800
2020-08-25	50.180	50.800	49.630	49.960	46.882	3,833,100
2020-08-24	48.720	49.900	47.720	49.810	46.741	5,074,100
2020-08-21	48.150	49.370	47.860	48.520	45.530	6,626,300
2020-08-20	46.910	47.790	46.620	47.460	44.536	2,930,200
2020-08-19	48.150	48.480	47.220	47.470	44.545	3,587,300
2020-08-18	47.630	48.110	47.210	47.690	44.752	3,494,800
2020-08-17	48.200	48.390	47.510	47.720	44.780	4,361,000
2020-08-14	48.090	48.730	47.800	48.370	45.390	5,896,600
2020-08-13	48.490	49.110	47.980	48.620	45.624	4,557,600
2020-08-12	51.390	51.520	48.590	49.070	46.047	5,332,500
2020-08-11	49.550	51.410	49.390	51.000	47.858	18,750,400
2020-08-10	46.450	48.260	46.330	47.520	44.592	10,497,100
2020-08-07	44.750	44.960	43.500	44.200	41.477	5,886,300
2020-08-06	43.120	45.620	42.680	45.220	42.434	9,063,200

← NewerPage 26 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.