Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	46.229	46.229	40.010	40.430	38.746	9,760
2024-08-15	39.810	40.338	39.700	40.220	38.544	4,486
2024-08-14	39.530	39.530	38.635	39.220	37.586	3,326
2024-08-13	38.500	39.610	38.500	39.485	37.840	1,375
2024-08-12	38.770	38.870	38.096	38.680	37.069	2,551
2024-08-09	39.735	39.780	37.910	38.680	37.069	9,456
2024-08-08	38.840	40.020	38.750	39.980	38.314	2,907
2024-08-07	38.830	38.890	38.300	38.351	36.753	2,045
2024-08-06	37.860	38.510	37.770	38.510	36.906	2,164
2024-08-05	36.670	37.950	36.670	37.950	36.177	4,789
2024-08-02	38.500	38.500	37.341	37.859	36.090	4,249
2024-08-01	39.750	40.000	38.365	38.475	36.678	9,532
2024-07-31	39.770	40.330	39.758	39.870	38.008	2,799
2024-07-30	39.608	40.250	39.410	39.711	37.856	964
2024-07-29	39.300	39.911	38.870	39.815	37.955	4,226
2024-07-26	39.720	39.780	38.910	39.390	37.550	5,583
2024-07-25	39.250	40.690	39.250	40.170	38.294	3,616
2024-07-24	41.060	41.060	40.233	40.250	38.370	3,917
2024-07-23	41.190	41.300	40.686	40.999	39.084	2,941
2024-07-22	41.180	41.572	41.180	41.480	39.542	1,066
2024-07-19	41.130	41.200	40.510	40.891	38.981	2,729
2024-07-18	41.925	42.298	41.140	41.150	39.228	10,412
2024-07-17	42.400	42.950	42.285	42.285	40.310	3,736
2024-07-16	42.370	43.158	42.028	42.989	40.981	86,434
2024-07-15	42.630	42.905	42.170	42.248	40.275	3,724
2024-07-12	42.550	42.940	42.320	42.900	40.896	7,845
2024-07-11	41.605	42.555	41.510	42.290	40.315	6,104
2024-07-10	41.640	41.730	41.190	41.210	39.285	2,234
2024-07-09	41.520	41.890	41.240	41.626	39.681	21,434
2024-07-08	42.160	42.300	41.700	41.749	39.799	13,850
2024-07-05	42.475	42.518	41.980	42.040	40.076	12,758
2024-07-03	42.530	43.030	42.530	42.575	40.586	14,410
2024-07-02	42.690	43.018	42.250	42.405	40.424	9,230
2024-07-01	44.070	44.430	42.810	42.869	40.866	14,478
2024-06-28	44.172	44.460	43.970	44.270	42.202	1,737
2024-06-27	43.685	43.990	43.531	43.915	41.864	2,825
2024-06-26	44.370	44.370	43.581	43.581	41.545	95,559
2024-06-25	44.511	44.710	44.130	44.230	42.164	2,468
2024-06-24	45.680	45.680	44.485	44.760	42.669	6,414
2024-06-21	44.600	45.510	44.320	45.510	43.384	922
2024-06-20	44.550	44.905	44.170	44.905	42.807	982
2024-06-18	43.871	44.193	43.780	44.091	42.032	2,236
2024-06-17	43.210	44.112	43.131	44.110	42.050	1,414
2024-06-14	44.100	44.100	43.311	43.321	41.297	3,474
2024-06-13	43.990	44.116	43.935	44.059	42.001	2,908
2024-06-12	44.350	44.400	43.760	43.840	41.792	1,048
2024-06-11	44.500	44.510	43.840	44.000	41.945	2,076
2024-06-10	44.950	45.100	44.620	44.728	42.639	1,762
2024-06-07	43.032	45.908	42.980	45.150	43.041	18,552
2024-06-06	43.445	43.850	43.445	43.850	41.802	1,930
2024-06-05	43.526	43.640	43.171	43.525	41.492	1,489
2024-06-04	44.564	44.620	43.399	43.655	41.616	6,050
2024-06-03	45.220	45.220	44.511	44.678	42.591	543
2024-05-31	44.200	44.800	43.781	44.625	42.541	949
2024-05-30	43.920	44.240	43.870	44.240	42.173	6,460
2024-05-29	44.100	44.230	43.760	43.950	41.897	706
2024-05-28	44.880	45.170	44.780	44.890	42.793	139
2024-05-24	45.020	45.150	44.920	44.969	42.869	627
2024-05-23	45.790	45.850	44.690	44.690	42.602	2,461
2024-05-22	46.090	46.220	45.400	45.730	43.594	5,860

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.3000 USD
2026-05-05	0.3000 USD
2026-02-06	0.3000 USD
2025-11-03	0.2500 USD
2025-08-04	0.2500 USD
2025-05-05	0.2500 USD
2025-02-07	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-03	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.