Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	60.060	60.640	59.783	60.640	56.902	1,796
2023-03-02	59.400	59.465	58.801	59.465	55.799	555
2023-03-01	58.365	59.160	58.220	59.160	55.513	2,073
2023-02-28	56.350	57.047	56.020	57.022	53.507	1,061,846
2023-02-27	55.720	56.179	55.720	56.179	52.716	101
2023-02-24	55.555	55.919	55.310	55.853	52.410	424
2023-02-23	58.225	58.600	56.479	56.578	53.090	3,122
2023-02-22	56.225	57.526	56.225	57.526	53.980	1,808
2023-02-21	56.408	56.815	55.752	55.965	52.515	2,674
2023-02-17	56.117	56.132	55.860	55.909	52.463	514
2023-02-16	56.012	57.335	55.970	57.322	53.788	1,004
2023-02-15	56.940	56.940	56.420	56.552	53.066	1,861
2023-02-14	57.075	57.772	57.075	57.595	54.044	707
2023-02-13	57.285	58.050	57.060	57.930	54.359	2,035
2023-02-10	56.765	57.702	56.765	57.067	53.549	1,354
2023-02-09	59.105	59.930	58.430	58.430	54.828	1,543
2023-02-08	57.440	57.698	57.380	57.380	53.843	269
2023-02-07	56.994	57.910	56.845	57.910	54.340	592
2023-02-06	56.930	57.880	56.735	57.880	54.312	1,636
2023-02-03	57.695	58.273	57.045	58.060	54.481	1,643
2023-02-02	58.920	58.920	57.077	57.463	53.921	15,331
2023-02-01	60.010	60.010	57.550	57.975	54.401	2,386
2023-01-31	57.715	58.565	57.520	58.540	54.931	1,681
2023-01-30	57.780	57.960	57.260	57.732	54.173	1,473
2023-01-27	58.998	59.878	58.188	59.254	55.601	3,393
2023-01-26	58.130	58.840	56.030	57.460	53.918	9,812
2023-01-25	54.415	54.970	54.415	54.970	51.581	1,488
2023-01-24	54.665	55.110	54.665	54.680	51.309	149
2023-01-23	54.990	55.858	54.660	55.760	52.323	2,531
2023-01-20	54.335	54.905	54.303	54.303	50.955	1,403
2023-01-19	54.380	55.220	54.360	54.510	51.150	28,119
2023-01-18	54.427	54.772	54.427	54.530	51.168	1,110
2023-01-17	54.520	54.780	53.750	54.290	50.943	7,756
2023-01-13	52.990	54.300	52.990	54.300	50.952	1,766
2023-01-12	52.845	53.982	52.845	53.612	50.307	1,217
2023-01-11	52.890	53.230	52.502	53.207	49.927	370
2023-01-10	53.010	53.690	53.010	53.690	50.380	3,545
2023-01-09	52.405	52.715	52.245	52.455	49.221	843
2023-01-06	51.300	52.230	51.065	52.136	48.922	2,810
2023-01-05	51.580	52.470	51.171	51.464	48.291	4,928
2023-01-04	49.983	52.000	49.790	51.765	48.574	10,696
2023-01-03	49.315	49.740	48.915	49.085	46.059	4,300
2022-12-30	47.780	47.890	47.545	47.580	44.647	797
2022-12-29	46.580	47.822	46.565	47.822	44.874	325
2022-12-28	47.953	47.953	46.700	46.730	43.849	2,423
2022-12-23	45.988	46.430	45.988	46.430	43.568	205
2022-12-22	46.605	46.650	46.230	46.280	43.427	2,483
2022-12-21	47.025	47.565	46.842	46.842	43.954	2,028
2022-12-20	46.072	46.575	46.070	46.482	43.617	435
2022-12-19	47.490	47.490	46.390	46.467	43.602	4,974
2022-12-16	48.435	48.435	47.605	47.710	44.769	284
2022-12-15	48.095	48.095	47.615	48.044	45.082	683
2022-12-14	48.696	48.696	48.696	48.696	45.694	97
2022-12-13	49.140	49.140	48.691	48.691	45.689	1,418
2022-12-12	46.785	48.050	46.760	47.944	44.988	994
2022-12-09	47.801	47.804	47.532	47.532	44.602	1,559
2022-12-08	47.130	49.665	46.583	48.955	45.937	37,513
2022-12-07	45.795	47.065	45.735	47.065	44.164	1,010
2022-12-06	47.443	47.443	46.852	46.852	43.964	1,311
2022-12-05	47.970	47.970	47.303	47.431	44.507	545

← NewerPage 16 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.