Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	48.710	48.790	45.920	45.960	43.128	6,918,000
2020-05-11	50.360	50.490	48.410	48.500	45.512	5,409,000
2020-05-08	48.690	51.060	48.050	50.940	47.801	7,303,500
2020-05-07	47.130	48.350	46.660	47.370	44.451	5,667,300
2020-05-06	46.970	47.440	46.240	46.440	43.579	5,232,300
2020-05-05	46.630	46.750	45.230	46.390	43.532	5,096,100
2020-05-04	44.000	45.730	43.500	45.450	42.650	4,861,700
2020-05-01	46.090	46.540	45.000	45.610	42.800	5,476,300
2020-04-30	47.450	49.340	46.860	48.020	45.061	8,066,800
2020-04-29	48.630	49.820	47.660	48.890	45.878	13,085,800
2020-04-28	48.550	49.990	44.580	46.580	43.710	17,592,900
2020-04-27	44.680	48.470	44.060	46.380	43.522	16,024,200
2020-04-24	46.050	46.370	43.290	43.780	41.082	15,670,900
2020-04-23	45.170	46.490	43.860	45.960	43.128	19,525,700
2020-04-22	41.640	41.870	40.310	41.030	38.502	19,818,900
2020-04-21	43.120	43.120	40.420	40.690	38.183	15,101,300
2020-04-20	45.950	46.100	43.070	43.130	40.473	11,410,300
2020-04-17	47.500	48.190	46.210	47.010	44.113	10,000,100
2020-04-16	47.170	47.580	44.550	45.900	43.072	7,540,900
2020-04-15	46.010	48.000	45.650	47.100	44.198	6,095,200
2020-04-14	47.590	48.250	46.090	48.130	45.164	5,202,000
2020-04-13	47.590	47.630	45.510	46.490	43.625	4,790,700
2020-04-09	48.410	49.890	46.150	47.860	44.911	7,266,000
2020-04-08	43.740	47.520	43.180	46.550	43.682	7,634,800
2020-04-07	43.640	44.750	42.180	42.700	40.069	8,789,800
2020-04-06	40.560	41.420	39.730	40.700	38.192	7,713,800
2020-04-03	40.250	40.490	36.800	37.920	35.584	8,805,500
2020-04-02	39.900	41.310	39.630	40.270	37.789	6,400,200
2020-04-01	40.320	41.200	39.670	40.300	37.817	7,348,900
2020-03-31	43.440	43.930	41.800	42.470	39.853	5,226,500
2020-03-30	41.750	44.730	41.250	43.490	40.810	7,415,000
2020-03-27	45.550	46.200	42.000	42.100	39.506	11,598,500
2020-03-26	48.580	52.930	46.510	48.360	45.380	10,423,600
2020-03-25	46.850	51.670	44.770	47.350	44.432	10,707,200
2020-03-24	46.450	47.820	44.250	44.840	42.077	8,884,100
2020-03-23	43.510	45.330	41.610	43.450	40.773	8,152,100
2020-03-20	42.150	47.000	41.790	43.310	40.641	12,859,300
2020-03-19	36.750	44.670	33.860	40.360	37.873	11,399,000
2020-03-18	36.740	40.100	33.300	37.680	35.358	14,302,400
2020-03-17	40.760	43.290	35.920	40.860	38.342	12,774,700
2020-03-16	40.520	45.100	39.200	40.390	37.160	12,380,000
2020-03-13	48.020	49.100	42.870	49.010	45.091	12,515,900
2020-03-12	42.400	46.590	39.060	44.150	40.619	13,388,200
2020-03-11	51.780	51.780	48.220	48.630	44.741	9,930,800
2020-03-10	51.820	53.510	49.580	53.380	49.111	6,690,500
2020-03-09	51.010	52.840	49.000	49.660	45.689	6,998,200
2020-03-06	53.000	56.090	52.540	54.860	50.473	10,002,600
2020-03-05	55.600	56.710	54.570	54.940	50.546	7,765,200
2020-03-04	56.770	57.840	55.470	57.250	52.672	6,957,900
2020-03-03	58.600	59.520	55.480	55.900	51.430	6,564,400
2020-03-02	58.900	58.900	56.600	58.260	53.601	6,246,600
2020-02-28	56.820	58.800	56.620	58.310	53.647	6,556,700
2020-02-27	57.720	61.010	56.280	58.430	53.757	8,874,500
2020-02-26	60.560	61.260	58.440	59.160	54.429	7,137,400
2020-02-25	63.040	63.270	59.510	60.160	55.349	6,769,600
2020-02-24	62.440	63.440	62.180	62.210	57.235	5,799,300
2020-02-21	66.800	66.980	65.560	65.600	60.354	5,222,700
2020-02-20	68.480	68.530	66.710	67.440	62.047	4,068,400
2020-02-19	68.440	69.930	68.260	69.100	63.574	3,183,600
2020-02-18	68.240	68.850	67.160	68.160	62.709	3,797,800

← NewerPage 28 of 79 · 4,732 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.