Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	56.830	59.498	56.572	59.425	55.762	2,217
2023-06-01	54.640	55.998	53.720	55.742	52.306	1,615
2023-05-31	54.828	54.859	54.096	54.520	51.159	1,132
2023-05-30	56.298	56.298	54.840	54.960	51.572	2,295
2023-05-26	55.637	56.610	55.637	56.240	52.773	1,079
2023-05-25	56.260	56.500	55.670	55.830	52.388	6,772
2023-05-24	54.918	56.265	54.840	55.690	52.257	3,398
2023-05-23	58.650	58.660	56.078	56.078	52.621	4,154
2023-05-22	60.650	61.110	59.929	60.022	56.322	2,938
2023-05-19	60.330	60.643	60.150	60.335	56.615	2,978
2023-05-18	59.640	60.820	59.640	60.150	56.442	1,781
2023-05-17	59.125	60.601	59.125	60.601	56.865	833
2023-05-16	59.525	59.525	58.405	58.405	54.804	1,592
2023-05-15	60.620	60.620	59.650	59.910	56.217	679
2023-05-12	60.790	61.349	59.653	60.188	56.477	25,570
2023-05-11	62.230	62.525	61.392	61.845	58.032	62,868
2023-05-10	62.730	63.380	61.451	61.855	58.042	3,690
2023-05-09	61.110	62.280	60.645	61.970	58.150	715
2023-05-05	61.710	62.440	61.385	62.066	58.240	2,098
2023-05-04	61.705	61.996	61.282	61.738	57.932	1,311
2023-05-03	63.025	63.025	61.670	62.110	58.281	2,485
2023-05-02	64.260	64.260	63.100	63.595	59.675	1,064
2023-04-28	61.915	64.008	61.750	63.640	59.717	5,020
2023-04-27	62.065	62.065	60.505	61.622	57.823	3,660
2023-04-26	63.070	63.070	62.260	62.490	58.638	1,304
2023-04-25	63.423	63.650	62.630	63.240	59.341	6,141
2023-04-24	63.070	63.795	62.785	63.778	59.846	3,573
2023-04-21	60.821	63.000	60.821	63.000	59.116	5,180
2023-04-20	62.140	63.440	61.015	62.185	58.351	21,132
2023-04-19	59.015	59.940	58.440	59.698	56.018	2,290
2023-04-18	59.160	59.780	58.680	59.540	55.869	242
2023-04-17	58.310	58.959	58.310	58.959	55.324	465
2023-04-14	57.958	57.958	57.533	57.670	54.115	151
2023-04-13	56.530	57.380	56.435	57.380	53.843	2,292
2023-04-12	56.670	56.829	56.200	56.498	53.015	2,276
2023-04-11	57.290	57.290	56.438	56.438	52.959	375
2023-04-06	56.680	56.680	55.714	56.675	53.181	1,675
2023-04-05	56.832	57.230	56.128	56.253	52.785	566
2023-04-04	58.045	58.110	57.030	57.410	53.871	86,200
2023-04-03	59.588	60.230	58.472	58.472	54.867	2,061
2023-03-31	56.005	57.320	56.005	57.175	53.650	3,768
2023-03-30	55.152	55.217	54.770	54.770	51.394	17
2023-03-29	54.939	55.225	54.939	55.225	51.821	936
2023-03-28	54.995	54.995	54.183	54.183	50.843	448
2023-03-27	54.290	54.290	53.962	53.962	50.635	99
2023-03-24	54.175	54.225	53.480	54.225	50.882	314
2023-03-23	55.340	55.700	54.400	54.400	51.046	1,120
2023-03-22	55.689	55.689	54.967	54.981	51.591	434
2023-03-21	56.162	56.162	55.388	55.388	51.973	737
2023-03-20	54.520	55.910	54.520	55.740	52.304	882
2023-03-17	54.220	54.710	53.769	54.710	51.337	10,423
2023-03-16	53.178	54.679	53.110	54.617	51.250	166,984
2023-03-15	54.100	54.424	51.906	52.728	49.477	2,976
2023-03-14	56.083	56.150	55.740	55.805	52.365	401
2023-03-13	55.250	56.240	55.215	56.240	52.773	3,626
2023-03-10	56.030	57.055	54.842	56.460	52.979	6,380
2023-03-09	59.050	59.050	56.705	56.795	53.294	5,213
2023-03-08	58.985	59.178	58.708	59.178	55.530	1,593
2023-03-07	59.515	59.515	58.900	58.913	55.281	1,500
2023-03-06	60.585	60.585	59.841	59.966	56.269	1,282

← NewerPage 15 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.