Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	48.770	49.067	48.770	48.925	46.256	2,921
2023-11-22	49.450	49.958	49.399	49.399	46.704	6,969
2023-11-21	48.810	49.598	48.810	49.310	46.620	1,353
2023-11-20	49.090	49.459	48.658	49.365	46.672	4,585
2023-11-17	49.520	49.656	49.031	49.439	46.742	4,510
2023-11-16	49.140	49.570	49.010	49.279	46.591	485
2023-11-15	49.470	50.420	49.239	49.310	46.620	26,155
2023-11-14	48.641	49.260	48.261	49.150	46.469	5,979
2023-11-13	47.302	47.585	47.100	47.585	44.989	2,708
2023-11-10	47.420	48.250	46.490	47.750	45.145	7,572
2023-11-09	48.450	48.500	48.161	48.209	45.579	663
2023-11-08	48.510	48.596	48.288	48.288	45.654	317
2023-11-07	48.500	48.750	48.210	48.210	45.580	2,129
2023-11-06	48.640	49.640	48.640	49.330	46.639	44,018
2023-11-03	49.140	49.470	48.870	48.940	46.081	714
2023-11-02	48.002	48.799	47.680	48.600	45.761	8,405
2023-11-01	47.620	47.680	46.290	46.510	43.793	5,915
2023-10-31	47.500	47.780	47.170	47.595	44.815	1,236
2023-10-30	47.810	48.020	47.490	47.890	45.093	1,806
2023-10-27	48.160	48.190	47.110	47.231	44.472	706
2023-10-26	47.330	47.740	46.960	47.460	44.688	1,637
2023-10-25	47.222	48.170	47.060	47.650	44.867	2,977
2023-10-24	46.880	47.880	46.820	47.870	45.074	3,408
2023-10-23	45.100	46.985	44.840	46.910	44.170	11,852
2023-10-20	45.920	46.150	45.330	45.800	43.125	2,700
2023-10-19	46.440	46.860	45.400	46.390	43.680	38,855
2023-10-18	45.040	45.190	44.350	44.650	42.042	9,701
2023-10-17	45.142	45.799	45.080	45.340	42.692	459
2023-10-16	44.750	45.690	44.686	45.660	42.993	11,651
2023-10-13	45.660	45.950	44.650	44.850	42.230	3,398
2023-10-12	46.630	46.630	45.670	45.670	43.002	733
2023-10-11	46.370	46.650	46.167	46.340	43.633	627
2023-10-10	46.064	46.905	45.920	46.355	43.647	3,760
2023-10-09	46.000	46.170	44.450	45.655	42.988	4,013
2023-10-06	44.590	45.867	44.186	45.755	43.082	1,515
2023-10-05	44.155	44.400	44.081	44.082	41.507	567
2023-10-04	44.774	44.822	43.891	43.911	41.346	4,559
2023-10-03	45.070	45.511	44.721	44.721	42.109	18,338
2023-10-02	45.560	45.924	45.435	45.529	42.869	1,904
2023-09-29	46.782	47.025	45.854	45.854	43.176	17,968
2023-09-28	45.562	45.562	45.128	45.358	42.708	837
2023-09-27	45.568	45.661	45.070	45.070	42.437	6,252
2023-09-26	45.070	45.699	45.070	45.605	42.941	977
2023-09-25	45.770	46.420	44.541	45.472	42.816	187,246
2023-09-22	46.370	46.477	45.360	45.360	42.710	3,194
2023-09-21	47.990	48.660	45.853	46.238	43.537	19,072
2023-09-20	48.890	48.958	48.275	48.275	45.455	1,544
2023-09-19	48.810	49.039	48.162	48.669	45.826	6,371
2023-09-18	48.760	49.340	48.561	49.112	46.243	1,621
2023-09-15	49.045	49.308	48.681	48.718	45.872	1,578
2023-09-14	49.694	49.764	48.870	49.289	46.410	6,238
2023-09-13	48.740	49.107	48.734	48.902	46.046	2,336
2023-09-12	48.790	49.489	48.750	49.248	46.371	1,682
2023-09-11	49.448	49.448	48.574	48.946	46.087	3,933
2023-09-08	49.735	49.735	48.618	48.618	45.778	2,638
2023-09-07	51.812	51.900	50.131	50.140	47.211	22,287
2023-09-06	52.420	52.420	52.018	52.370	49.311	5,977
2023-09-05	54.110	54.130	52.523	52.808	49.723	13,859
2023-09-01	54.800	55.248	54.721	54.863	51.658	940
2023-08-31	55.095	55.391	54.900	55.288	52.058	1,252

← NewerPage 13 of 21 · 1,237 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.