Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	47.970	47.970	47.303	47.431	44.507	545
2022-12-02	46.964	48.045	46.964	47.900	44.947	586
2022-12-01	46.160	47.002	46.100	46.730	43.849	1,027
2022-11-30	45.480	46.515	45.425	46.515	43.647	4,617
2022-11-29	44.928	45.065	44.395	44.430	41.691	1,332
2022-11-28	44.560	44.598	42.602	43.678	40.985	10,798
2022-11-25	42.910	43.180	42.910	43.180	40.518	1
2022-11-23	42.737	42.737	42.715	42.715	40.082	111
2022-11-22	41.950	42.455	41.950	42.370	39.758	8,400
2022-11-21	42.305	42.305	41.660	41.740	39.167	3,211
2022-11-18	44.748	44.770	43.322	43.415	40.739	916
2022-11-17	43.000	44.535	42.825	44.265	41.536	6,153
2022-11-16	43.230	43.835	42.982	43.775	41.076	4,190
2022-11-15	44.000	44.728	43.542	43.542	40.857	1,429
2022-11-14	43.210	43.972	42.980	43.338	40.667	688
2022-11-11	42.600	43.775	41.925	43.490	40.809	12,546
2022-11-10	41.280	42.320	41.027	41.030	38.501	3,864
2022-11-09	39.815	40.150	39.740	39.965	37.501	3,894
2022-11-08	40.654	40.895	40.267	40.895	38.374	3,687
2022-11-07	40.220	41.248	40.139	40.560	38.060	1,677
2022-11-04	40.100	40.375	39.253	40.062	37.592	4,773
2022-11-03	38.180	38.598	37.030	38.013	35.670	6,653
2022-11-02	38.090	39.482	38.040	39.280	36.858	1,646
2022-11-01	39.555	39.555	38.935	39.025	36.619	1,840
2022-10-31	37.910	38.872	37.282	38.368	36.003	7,461
2022-10-28	35.313	36.380	35.313	36.380	34.137	333
2022-10-27	35.700	35.818	35.151	35.400	33.218	669
2022-10-26	34.770	35.070	34.335	35.030	32.871	97
2022-10-25	35.620	36.200	34.378	34.800	32.655	977
2022-10-24	36.880	36.880	33.550	34.118	32.015	1,774
2022-10-21	37.935	38.750	37.850	38.750	36.361	4,197
2022-10-20	37.495	38.736	36.525	37.765	35.437	3,914
2022-10-19	34.810	35.899	34.810	35.590	33.396	723
2022-10-18	36.550	36.725	36.449	36.449	34.202	891
2022-10-17	35.870	36.182	35.520	36.180	33.950	5,376
2022-10-14	36.200	36.200	34.982	35.029	32.870	804
2022-10-13	35.338	37.205	35.090	37.070	34.785	3,389
2022-10-12	36.020	36.400	35.650	36.365	34.123	11,793
2022-10-11	38.930	38.930	35.850	36.326	34.087	5,085
2022-10-10	41.395	41.395	38.630	39.070	36.661	827
2022-10-07	42.650	43.070	41.712	42.179	39.579	10,331
2022-10-06	42.929	43.410	42.660	43.067	40.412	721
2022-10-05	42.455	42.455	41.435	42.158	39.559	630
2022-10-04	39.760	41.620	39.760	41.608	39.043	2,477
2022-10-03	38.435	38.860	38.310	38.343	35.979	576
2022-09-30	38.125	38.125	37.492	37.775	35.446	429
2022-09-29	39.010	39.010	37.961	37.961	35.621	2,297
2022-09-28	39.570	39.805	39.255	39.805	37.351	671
2022-09-27	40.510	40.510	39.057	39.116	36.705	18,277
2022-09-26	38.912	40.380	38.390	39.886	37.427	24,513
2022-09-23	34.860	34.936	34.550	34.770	32.627	300
2022-09-22	36.620	36.895	35.226	35.238	33.066	13,208
2022-09-21	39.280	39.280	37.090	37.315	35.015	8,392
2022-09-20	40.391	41.020	39.198	39.225	36.807	11,246
2022-09-16	38.420	39.030	38.268	38.268	35.909	837
2022-09-15	38.625	40.150	38.625	39.691	37.244	4,021
2022-09-14	36.683	36.683	36.683	36.683	34.422	248
2022-09-12	38.560	39.068	38.560	38.935	36.535	226
2022-09-09	37.845	38.315	37.845	38.292	35.931	408
2022-09-08	36.595	37.416	36.595	37.416	35.109	2,343

← NewerPage 17 of 21 · 1,230 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.