Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	48.450	48.790	47.720	47.960	46.144	6,334,200
2024-11-14	49.280	49.440	48.160	48.530	46.693	7,592,500
2024-11-13	49.170	49.580	48.930	49.530	47.655	5,498,500
2024-11-12	50.220	50.340	48.880	49.260	47.395	9,384,000
2024-11-11	50.690	51.050	50.220	50.640	48.723	3,694,800
2024-11-08	50.550	50.750	49.490	50.380	48.473	8,699,100
2024-11-07	51.340	52.060	51.180	51.460	49.512	6,048,600
2024-11-06	50.890	50.890	49.370	50.700	48.781	6,280,200
2024-11-05	51.190	51.220	49.950	50.340	48.434	7,339,200
2024-11-04	51.750	51.930	51.160	51.370	49.233	7,091,700
2024-11-01	52.400	53.170	51.700	51.730	49.578	4,848,900
2024-10-31	52.630	52.810	51.830	51.850	49.693	6,325,400
2024-10-30	52.860	53.310	52.760	52.930	50.728	5,813,400
2024-10-29	54.160	54.200	53.380	53.390	51.169	5,596,800
2024-10-28	52.910	53.910	52.910	53.620	51.389	4,213,700
2024-10-25	52.630	54.110	52.630	52.760	50.565	7,170,100
2024-10-24	52.150	53.400	51.300	52.470	50.287	8,057,200
2024-10-23	51.130	51.490	50.810	51.040	48.917	4,486,900
2024-10-22	51.300	51.980	50.970	51.750	49.597	4,714,200
2024-10-21	51.330	51.390	50.670	51.170	49.041	3,430,300
2024-10-18	51.500	51.980	51.320	51.550	49.405	3,229,100
2024-10-17	51.310	51.440	50.630	50.800	48.687	4,377,800
2024-10-16	51.370	51.890	50.940	51.680	49.530	2,725,200
2024-10-15	51.670	51.840	50.820	50.950	48.830	5,008,600
2024-10-14	52.180	52.860	51.630	52.270	50.095	4,263,300
2024-10-11	51.860	53.410	51.750	52.870	50.671	5,721,700
2024-10-10	51.940	52.290	51.550	52.010	49.846	3,438,700
2024-10-09	50.920	52.150	50.770	51.930	49.770	7,827,300
2024-10-08	51.580	52.330	50.790	51.840	49.683	8,469,800
2024-10-07	53.830	54.390	52.720	53.330	51.111	8,817,600
2024-10-04	52.760	53.170	52.160	52.580	50.393	6,426,400
2024-10-03	50.970	52.060	50.600	51.970	49.808	6,042,100
2024-10-02	52.110	53.040	51.580	51.820	49.664	10,484,800
2024-10-01	50.480	52.400	50.480	51.830	49.674	12,142,200
2024-09-30	51.370	51.620	49.970	50.340	48.246	9,416,100
2024-09-27	50.000	51.500	49.430	51.120	48.993	16,750,200
2024-09-26	48.500	48.750	47.120	48.400	46.386	16,656,500
2024-09-25	43.890	44.940	43.480	44.820	42.955	8,223,800
2024-09-24	44.400	45.380	44.010	44.380	42.534	10,905,500
2024-09-23	42.180	42.850	41.860	42.130	40.377	7,011,700
2024-09-20	42.190	42.210	41.590	41.980	40.234	7,983,500
2024-09-19	41.810	42.670	41.710	42.100	40.349	5,322,800
2024-09-18	41.510	41.530	40.760	40.790	39.093	3,152,500
2024-09-17	40.600	41.610	40.500	41.400	39.678	4,267,800
2024-09-16	40.120	40.530	39.970	40.260	38.585	4,013,200
2024-09-13	39.390	40.350	39.260	40.020	38.355	6,328,000
2024-09-12	39.520	39.590	38.760	39.410	37.770	4,541,500
2024-09-11	39.380	39.380	38.740	39.360	37.723	5,629,000
2024-09-10	40.050	40.050	38.910	39.280	37.646	5,057,200
2024-09-09	39.760	40.130	39.000	40.000	38.336	9,216,500
2024-09-06	39.980	40.150	39.550	39.700	38.048	6,282,600
2024-09-05	40.060	40.090	39.280	39.980	38.317	5,031,300
2024-09-04	38.620	40.010	38.620	39.860	38.202	5,852,400
2024-09-03	38.830	39.430	38.570	38.680	37.071	7,459,700
2024-08-30	39.010	39.100	38.430	38.990	37.368	12,254,200
2024-08-29	39.180	39.510	38.550	38.640	37.033	7,656,300
2024-08-28	39.710	39.740	38.560	39.010	37.387	6,236,300
2024-08-27	40.540	40.710	39.880	39.940	38.278	6,217,900
2024-08-26	40.820	40.890	40.380	40.550	38.863	4,605,800
2024-08-23	40.440	40.730	40.060	40.600	38.911	5,143,700

← NewerPage 9 of 79 · 4,729 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.