Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	44.240	44.860	42.950	43.340	40.670	5,455,000
2020-08-04	44.030	44.270	43.330	43.730	41.036	4,017,900
2020-08-03	43.180	44.530	42.580	44.000	41.289	4,364,200
2020-07-31	45.140	45.170	43.140	43.640	40.951	4,674,700
2020-07-30	44.410	45.750	44.240	45.500	42.696	6,033,000
2020-07-29	44.150	45.130	43.370	44.320	41.589	4,649,400
2020-07-28	43.190	44.800	43.150	44.220	41.495	7,858,800
2020-07-27	43.860	44.210	42.690	43.480	40.801	6,681,000
2020-07-24	44.250	44.950	43.810	44.360	41.627	5,408,200
2020-07-23	45.490	45.980	44.250	44.880	42.115	10,920,800
2020-07-22	47.640	48.080	46.600	46.840	43.954	7,446,000
2020-07-21	47.930	48.980	47.580	48.000	45.042	4,817,900
2020-07-20	48.000	48.570	46.550	47.280	44.367	4,612,200
2020-07-17	49.870	49.870	48.280	48.690	45.690	3,258,400
2020-07-16	49.430	49.960	48.910	49.710	46.647	4,030,000
2020-07-15	49.030	50.450	48.650	50.250	47.154	6,613,800
2020-07-14	47.850	47.900	46.540	47.390	44.470	6,821,300
2020-07-13	46.570	50.100	45.220	48.530	45.540	11,273,000
2020-07-10	44.500	45.780	44.250	45.720	42.903	3,594,700
2020-07-09	45.560	45.630	43.710	44.680	41.927	3,836,200
2020-07-08	45.010	45.920	44.180	45.610	42.800	3,999,400
2020-07-07	46.190	46.350	44.980	45.030	42.255	5,096,400
2020-07-06	47.600	48.370	45.640	47.070	44.170	7,295,000
2020-07-02	46.080	46.970	45.560	46.340	43.485	4,753,300
2020-07-01	45.650	46.640	44.830	45.040	42.265	3,948,800
2020-06-30	43.780	45.720	43.640	45.540	42.734	5,571,300
2020-06-29	43.520	44.940	42.880	44.650	41.899	7,519,300
2020-06-26	44.720	44.840	43.010	43.330	40.660	8,055,000
2020-06-25	44.000	45.150	43.030	44.990	42.218	10,547,700
2020-06-24	46.390	46.670	44.250	44.940	42.171	7,658,100
2020-06-23	47.000	47.010	46.350	46.880	43.991	5,939,700
2020-06-22	46.780	46.890	45.110	46.290	43.438	9,069,500
2020-06-19	49.090	49.150	47.050	47.190	44.282	8,858,200
2020-06-18	48.390	49.200	47.960	48.200	45.230	5,573,400
2020-06-17	49.190	49.560	48.260	48.900	45.887	4,128,500
2020-06-16	51.280	51.380	47.750	49.400	46.356	8,029,900
2020-06-15	47.900	49.670	47.750	49.060	46.037	5,154,800
2020-06-12	51.350	51.360	48.600	49.870	46.797	5,830,800
2020-06-11	48.480	50.360	48.170	49.090	46.065	8,932,700
2020-06-10	53.010	53.630	51.680	51.770	48.580	5,501,000
2020-06-09	54.780	54.790	53.040	53.660	50.354	4,806,900
2020-06-08	54.750	55.730	53.630	55.640	52.212	7,497,600
2020-06-05	56.000	56.020	52.450	52.970	49.706	11,569,300
2020-06-04	53.860	53.920	49.060	52.350	49.124	18,911,800
2020-06-03	48.770	52.170	48.690	51.790	48.599	11,830,500
2020-06-02	49.110	49.260	47.300	47.790	44.845	9,112,100
2020-06-01	48.520	49.760	47.620	49.030	46.009	6,797,000
2020-05-29	47.680	48.680	46.780	47.940	44.986	7,897,200
2020-05-28	51.000	51.080	48.330	48.550	45.559	5,374,000
2020-05-27	51.910	52.200	49.250	50.930	47.792	6,734,900
2020-05-26	49.970	50.330	48.850	49.930	46.854	6,800,900
2020-05-22	47.660	48.000	46.500	46.900	44.010	6,455,700
2020-05-21	50.380	50.480	48.320	48.570	45.577	6,378,500
2020-05-20	49.700	50.360	48.790	50.170	47.079	6,946,200
2020-05-19	48.500	49.700	47.320	48.250	45.277	5,936,000
2020-05-18	48.110	48.660	47.290	48.390	45.408	7,804,100
2020-05-15	45.070	45.860	44.730	44.760	42.002	5,007,800
2020-05-14	43.080	46.050	42.430	45.680	42.865	8,124,300
2020-05-13	46.000	46.190	43.980	44.420	41.683	6,694,500
2020-05-12	48.710	48.790	45.920	45.960	43.128	6,918,000

← NewerPage 27 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.