Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	42.750	43.550	42.520	43.370	41.972	5,918,100
2025-02-13	43.000	43.050	41.940	42.210	40.850	5,781,100
2025-02-12	41.430	42.420	41.320	41.890	40.540	5,984,100
2025-02-11	41.380	41.870	41.150	41.250	39.921	5,281,200
2025-02-10	42.890	43.100	41.570	41.670	40.327	6,426,100
2025-02-07	43.000	44.100	42.770	42.980	41.353	9,402,000
2025-02-06	43.680	43.800	42.050	42.320	40.718	12,314,900
2025-02-05	44.000	44.170	43.020	43.530	41.882	8,821,400
2025-02-04	45.180	45.730	44.500	44.530	42.844	6,377,000
2025-02-03	44.480	45.370	44.210	44.930	43.229	6,387,900
2025-01-31	47.840	47.900	45.290	45.830	44.095	9,316,700
2025-01-30	47.500	48.730	46.530	48.240	46.414	13,509,200
2025-01-29	43.310	44.150	43.260	43.430	41.786	9,646,700
2025-01-28	43.480	43.710	43.010	43.230	41.593	4,279,700
2025-01-27	43.090	44.100	43.090	43.450	41.805	4,793,200
2025-01-24	43.610	43.850	43.180	43.500	41.853	4,824,500
2025-01-23	44.030	44.080	43.220	43.450	41.805	5,766,100
2025-01-22	45.000	45.180	43.870	44.000	42.334	5,364,100
2025-01-21	44.830	45.740	44.830	45.360	43.643	6,228,400
2025-01-17	44.200	44.860	44.170	44.400	42.719	4,403,600
2025-01-16	44.290	44.680	43.780	43.980	42.315	4,027,000
2025-01-15	45.380	46.050	44.020	44.200	42.527	5,657,200
2025-01-14	45.940	46.370	44.330	45.000	43.296	6,820,700
2025-01-13	47.180	47.280	46.500	46.870	45.096	4,953,400
2025-01-10	48.670	48.820	47.020	47.210	45.423	4,817,600
2025-01-08	49.060	49.420	48.780	49.150	47.289	2,584,500
2025-01-07	50.900	51.430	49.200	49.500	47.626	4,651,900
2025-01-06	51.080	51.980	50.680	50.930	49.002	3,510,800
2025-01-03	51.460	51.510	49.550	50.420	48.511	3,050,900
2025-01-02	51.240	51.750	49.680	49.900	48.011	3,161,000
2024-12-31	50.910	51.520	50.850	51.360	49.416	1,917,100
2024-12-30	51.030	51.080	50.490	50.700	48.781	2,426,900
2024-12-27	51.620	51.890	51.330	51.860	49.897	1,747,800
2024-12-26	51.720	52.300	51.610	51.970	50.003	1,660,400
2024-12-24	51.640	52.090	51.390	51.890	49.926	966,900
2024-12-23	52.100	52.270	51.280	51.660	49.704	2,302,900
2024-12-20	51.290	52.370	51.040	52.250	50.272	8,899,500
2024-12-19	51.520	51.820	50.910	51.280	49.339	3,788,200
2024-12-18	53.640	53.930	50.930	51.020	49.089	9,479,200
2024-12-17	52.500	53.770	52.040	53.640	51.609	5,654,900
2024-12-16	53.650	53.990	52.400	52.490	50.503	4,659,600
2024-12-13	53.950	54.300	53.430	53.870	51.831	3,378,800
2024-12-12	54.510	54.950	53.740	53.800	51.763	3,585,400
2024-12-11	55.000	55.070	54.060	54.450	52.389	4,981,300
2024-12-10	54.710	55.440	54.200	54.880	52.802	3,457,500
2024-12-09	55.500	56.610	55.050	55.170	53.081	5,328,500
2024-12-06	54.310	54.880	53.980	53.990	51.946	3,063,300
2024-12-05	54.680	54.900	53.800	53.840	51.802	2,872,800
2024-12-04	54.160	54.640	53.780	54.600	52.533	4,958,500
2024-12-03	54.570	54.880	53.470	53.900	51.860	3,645,700
2024-12-02	53.710	55.240	53.590	55.000	52.918	6,710,100
2024-11-29	51.500	53.550	51.470	53.060	51.051	4,739,200
2024-11-27	51.000	52.060	51.000	51.420	49.473	3,123,500
2024-11-26	51.170	51.250	50.750	50.920	48.992	5,795,600
2024-11-25	50.600	51.720	50.360	51.400	49.454	5,146,200
2024-11-22	49.850	50.500	49.680	50.080	48.184	3,408,400
2024-11-21	49.410	50.250	49.170	50.070	48.175	3,347,300
2024-11-20	49.320	49.940	49.180	49.910	48.021	3,206,000
2024-11-19	48.840	49.240	48.430	49.180	47.318	3,360,300
2024-11-18	48.010	49.150	47.830	49.140	47.280	4,904,600

← NewerPage 8 of 21 · 1,255 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.