Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	46.878	46.878	46.380	46.380	44.214	191
2024-05-20	47.300	47.411	46.870	46.870	44.681	1,154
2024-05-17	46.510	47.770	46.340	47.555	45.334	1,455
2024-05-16	46.040	46.725	46.040	46.700	44.519	2,138
2024-05-15	46.435	46.435	45.590	45.970	43.823	4,486
2024-05-14	46.880	46.960	46.041	46.150	43.994	4,270
2024-05-13	47.130	47.440	46.870	46.900	44.709	590
2024-05-10	47.400	47.410	46.640	46.650	44.471	3,703
2024-05-09	46.840	47.301	46.840	47.120	44.919	7,989
2024-05-08	46.570	46.860	46.461	46.575	44.399	9,718
2024-05-07	46.760	47.262	46.610	47.050	44.852	3,201
2024-05-03	46.600	47.217	46.600	46.951	44.758	3,590
2024-05-02	45.360	46.580	45.170	46.580	44.214	3,310
2024-05-01	44.066	45.180	44.048	44.700	42.429	2,152
2024-04-30	45.345	45.450	44.720	44.720	42.448	3,694
2024-04-29	45.940	46.318	45.690	45.720	43.397	22,650
2024-04-26	45.770	45.970	45.160	45.495	43.184	28,844
2024-04-25	45.700	46.190	45.610	45.640	43.321	17,418
2024-04-24	46.000	46.170	45.084	45.345	43.041	5,282
2024-04-23	46.890	46.890	46.181	46.225	43.877	5,247
2024-04-22	46.055	47.280	45.940	46.975	44.588	4,537
2024-04-19	46.300	46.736	45.711	45.880	43.549	4,673
2024-04-18	48.214	48.214	45.452	45.655	43.336	235,970
2024-04-17	50.550	50.620	49.910	50.250	47.697	1,867
2024-04-16	49.802	50.565	49.500	50.380	47.820	2,482
2024-04-15	50.670	51.220	50.519	50.519	47.952	2,449
2024-04-12	50.620	51.190	50.380	50.380	47.820	1,248
2024-04-11	51.578	51.880	51.100	51.880	49.244	1,102
2024-04-10	51.867	52.210	51.700	51.790	49.159	171
2024-04-09	52.160	52.500	51.867	52.235	49.581	1,642
2024-04-08	53.595	53.670	52.360	52.430	49.766	1,417
2024-04-05	52.583	53.371	52.410	53.240	50.535	6,715
2024-04-04	54.205	54.430	53.381	53.655	50.929	5,980
2024-04-03	52.728	53.990	52.670	53.810	51.076	8,530
2024-04-02	52.960	52.960	52.245	52.842	50.157	1,662
2024-03-28	51.662	52.170	51.592	51.800	49.168	3,636
2024-03-27	51.160	51.310	50.980	51.241	48.638	2,542
2024-03-26	50.825	51.380	50.620	50.925	48.338	916
2024-03-25	50.231	50.650	50.061	50.120	47.574	1,395
2024-03-22	50.013	50.400	49.750	50.109	47.563	1,558
2024-03-21	50.870	51.450	50.600	50.605	48.034	1,111
2024-03-20	50.510	50.880	50.180	50.740	48.162	803
2024-03-19	50.670	50.942	50.618	50.740	48.162	522
2024-03-18	50.752	51.120	50.491	50.910	48.324	1,603
2024-03-15	51.660	52.308	51.093	51.100	48.504	1,653
2024-03-14	53.080	53.650	51.951	52.125	49.477	2,049
2024-03-13	53.230	53.717	52.800	53.550	50.829	1,059
2024-03-12	52.770	53.260	52.635	52.790	50.108	528
2024-03-11	52.005	52.810	51.470	52.809	50.126	2,558
2024-03-08	51.470	51.820	51.370	51.703	49.076	742
2024-03-07	50.640	51.450	50.530	51.400	48.789	1,103
2024-03-06	51.185	51.340	50.490	50.805	48.224	584
2024-03-05	50.270	51.460	50.000	50.970	48.380	448
2024-03-04	51.070	51.070	50.100	51.041	48.448	7,881
2024-03-01	53.372	53.372	50.710	51.569	48.949	7,077
2024-02-29	53.740	54.345	53.500	54.345	51.584	2,397
2024-02-28	52.810	53.845	52.810	53.840	51.105	1,693
2024-02-27	54.190	54.230	53.320	53.320	50.611	1,318
2024-02-26	54.750	54.816	53.895	53.895	51.157	2,128
2024-02-23	54.040	54.905	54.040	54.875	52.087	2,752

← NewerPage 11 of 21 · 1,229 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.