Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	54.380	54.380	53.620	53.620	50.896	1,921
2024-02-21	52.628	53.450	52.628	53.445	50.730	2,052
2024-02-20	55.000	55.000	52.805	52.916	50.228	2,057
2024-02-16	54.970	55.635	54.630	55.635	52.808	2,715
2024-02-15	54.410	55.020	54.380	55.020	52.225	2,397
2024-02-14	54.610	54.748	54.160	54.170	51.418	5,145
2024-02-13	53.544	54.270	53.210	53.770	51.038	1,434
2024-02-12	53.440	54.415	53.440	54.400	51.636	1,603
2024-02-09	53.710	53.840	53.140	53.360	50.649	1,006
2024-02-08	53.490	54.252	53.490	53.910	51.171	944
2024-02-07	52.400	53.360	52.240	53.110	50.412	746
2024-02-06	51.590	52.340	51.240	52.310	49.652	1,375
2024-02-05	50.054	50.991	49.900	50.940	48.352	383
2024-02-02	50.390	50.690	49.846	50.690	47.925	964
2024-02-01	50.455	51.210	49.940	50.717	47.950	14,450
2024-01-31	49.190	49.635	49.190	49.300	46.611	1,298
2024-01-30	50.180	50.180	49.420	49.660	46.951	1,386
2024-01-29	49.638	50.160	49.440	50.160	47.424	1,128
2024-01-26	50.220	50.310	49.370	49.851	47.132	3,321
2024-01-25	50.550	51.200	49.230	49.650	46.942	3,449
2024-01-24	50.038	50.550	49.890	50.010	47.282	7,930
2024-01-23	48.120	49.000	48.120	48.780	46.119	2,990
2024-01-22	48.670	48.770	47.685	48.005	45.386	1,946
2024-01-19	49.065	49.230	48.475	48.910	46.242	5,904
2024-01-18	48.690	49.619	48.610	49.619	46.912	10,913
2024-01-17	48.360	48.420	47.551	48.060	45.438	1,425
2024-01-16	49.000	49.260	48.869	48.910	46.242	1,273
2024-01-12	50.060	50.170	49.500	49.650	46.942	950
2024-01-11	48.910	49.760	48.650	49.760	47.046	17,075
2024-01-10	50.070	50.070	49.241	49.241	46.555	1,470
2024-01-09	51.080	51.260	50.158	50.441	47.689	1,575
2024-01-08	50.290	51.519	50.290	51.519	48.708	3,138
2024-01-05	50.160	50.855	50.160	50.699	47.934	2,970
2024-01-04	50.524	50.670	49.982	50.155	47.419	6,530
2024-01-03	50.803	51.120	50.350	50.767	47.998	20,254
2024-01-02	49.180	51.415	48.880	51.225	48.431	19,026
2023-12-29	49.000	49.399	49.000	49.330	46.639	2,057
2023-12-28	48.842	49.459	48.720	49.170	46.488	3,663
2023-12-27	49.205	49.205	48.095	48.400	45.760	2,373
2023-12-22	48.480	48.720	48.310	48.501	45.855	2,893
2023-12-21	47.800	48.401	47.800	48.401	45.761	2,008
2023-12-20	49.260	49.260	48.600	48.700	46.043	3,544
2023-12-19	48.040	49.230	47.906	48.900	46.233	6,991
2023-12-18	47.712	48.256	47.712	47.839	45.229	3,504
2023-12-15	48.680	48.800	47.810	47.860	45.249	1,079
2023-12-14	48.630	49.350	48.340	48.351	45.714	35,961
2023-12-13	47.472	48.090	47.292	48.090	45.467	6,031
2023-12-12	47.405	47.820	47.350	47.801	45.193	1,253
2023-12-11	46.490	47.310	46.180	47.200	44.625	5,138
2023-12-08	44.800	46.281	44.695	46.260	43.737	4,594
2023-12-07	44.920	45.200	44.680	44.845	42.399	4,669
2023-12-06	45.130	45.540	44.921	45.110	42.649	2,306
2023-12-05	45.385	45.470	44.709	45.000	42.545	15,806
2023-12-04	46.800	46.800	45.560	45.690	43.198	6,289
2023-12-01	46.060	46.970	46.060	46.580	44.039	1,810
2023-11-30	45.423	46.360	45.295	46.260	43.737	2,160
2023-11-29	45.460	46.400	45.049	45.550	43.065	16,429
2023-11-28	48.415	48.560	47.850	47.960	45.344	2,361
2023-11-27	48.500	48.730	48.190	48.605	45.954	2,905
2023-11-24	48.770	49.067	48.770	48.925	46.256	2,921

← NewerPage 12 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.