Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	54.500	54.636	54.250	54.636	51.444	302
2023-08-25	53.480	53.480	52.640	53.240	50.130	4,159
2023-08-24	54.103	54.283	53.750	53.750	50.610	2,957
2023-08-23	53.600	54.100	53.135	54.016	50.860	122,016
2023-08-22	53.320	53.320	52.801	53.270	50.158	3,981
2023-08-21	53.150	53.150	52.850	52.980	49.885	1,840
2023-08-18	52.802	53.688	52.615	53.688	50.551	3,921
2023-08-17	53.800	54.060	53.238	53.468	50.345	4,843
2023-08-16	54.251	54.280	54.251	54.280	51.109	73
2023-08-15	55.015	55.100	54.844	55.100	51.881	2,428
2023-08-14	55.660	55.970	55.660	55.970	52.701	90
2023-08-11	56.520	56.520	55.802	56.130	52.851	3,042
2023-08-10	57.440	58.080	57.440	57.655	54.287	439
2023-08-09	57.970	58.295	57.274	57.274	53.928	195
2023-08-08	56.989	57.250	56.989	57.250	53.906	147
2023-08-07	57.780	57.789	57.630	57.630	54.264	929
2023-08-04	58.569	58.600	57.800	58.228	54.638	370
2023-08-03	58.033	58.033	57.937	57.937	54.365	90
2023-08-02	58.287	58.765	57.666	57.666	54.111	1,311
2023-08-01	59.950	60.390	59.008	59.270	55.616	2,414
2023-07-31	58.750	59.650	58.750	59.482	55.815	312
2023-07-28	59.270	59.458	58.790	58.885	55.255	1,093
2023-07-27	59.339	59.473	58.731	58.750	55.128	5,302
2023-07-26	57.826	58.299	57.361	58.299	54.705	3,715
2023-07-25	56.435	57.140	56.435	57.131	53.609	4,843
2023-07-24	55.630	57.370	55.630	56.910	53.402	2,141
2023-07-21	57.808	57.808	55.770	56.090	52.632	1,873
2023-07-20	56.990	58.520	56.750	57.850	54.284	8,840
2023-07-19	60.105	60.105	58.778	58.900	55.269	3,947
2023-07-18	59.310	60.268	59.310	59.620	55.945	1,662
2023-07-17	60.260	60.465	58.990	59.350	55.691	663
2023-07-14	61.165	61.165	60.270	61.018	57.256	2,912
2023-07-13	60.330	61.150	59.970	60.930	57.174	18,357
2023-07-12	59.030	59.263	58.718	58.988	55.352	907
2023-07-11	57.710	58.500	57.710	57.826	54.261	1,659
2023-07-10	56.190	57.180	56.140	57.180	53.655	1,465
2023-07-07	54.900	55.680	54.720	55.680	52.247	5,696
2023-07-06	54.282	54.390	53.489	53.808	50.491	2,126
2023-07-05	58.040	58.090	55.670	55.849	52.406	4,385
2023-07-03	58.360	59.152	58.360	58.622	55.008	1,666
2023-06-30	57.730	58.390	57.527	58.390	54.790	607
2023-06-29	57.897	57.897	57.520	57.520	53.974	805
2023-06-28	57.995	57.995	57.740	57.820	54.256	1,545
2023-06-27	58.298	58.580	57.910	58.580	54.969	2,568
2023-06-26	57.070	58.489	57.070	58.390	54.790	1,752
2023-06-23	56.976	57.310	56.230	57.310	53.777	2,857
2023-06-22	58.730	58.730	58.048	58.179	54.592	136,198
2023-06-21	58.973	58.973	57.927	57.927	54.356	565
2023-06-20	58.410	58.753	57.959	58.753	55.131	1,931
2023-06-19	58.870	58.870	58.870	58.870	55.241	17
2023-06-16	58.442	58.845	58.358	58.839	55.211	1,511
2023-06-15	59.468	59.617	58.530	59.056	55.415	1,116
2023-06-14	59.690	60.121	59.479	60.121	56.415	824
2023-06-13	59.880	60.457	59.330	59.331	55.673	3,345
2023-06-12	58.692	58.939	58.280	58.790	55.166	3,625
2023-06-09	58.439	58.439	57.851	58.419	54.818	387
2023-06-08	57.025	57.739	56.795	57.739	54.180	1,119
2023-06-07	58.868	59.705	57.952	58.133	54.549	834
2023-06-06	57.390	59.190	57.380	58.912	55.280	1,382
2023-06-05	58.840	58.914	58.040	58.500	54.894	4,532

← NewerPage 14 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.