Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	35.990	36.130	35.965	36.130	33.903	229
2022-09-06	36.255	36.255	35.060	35.572	33.379	1,190
2022-09-02	37.025	37.025	36.917	36.917	34.641	2,147
2022-09-01	36.395	36.536	35.842	36.235	34.001	1,385
2022-08-31	37.687	38.025	37.685	37.800	35.470	172
2022-08-30	38.232	38.300	36.900	36.900	34.625	1,911
2022-08-26	39.620	39.620	38.132	38.132	35.781	364
2022-08-25	38.500	39.449	38.500	38.950	36.549	409
2022-08-24	37.202	38.045	37.202	37.850	35.517	170
2022-08-23	36.640	37.312	36.640	37.015	34.733	754
2022-08-22	36.650	36.700	36.405	36.600	34.344	114
2022-08-19	37.270	37.640	37.224	37.640	35.320	26
2022-08-18	36.968	37.559	36.968	37.559	35.244	149
2022-08-17	37.620	37.620	37.310	37.480	35.169	319
2022-08-16	38.560	38.560	38.020	38.420	36.052	214
2022-08-15	38.220	38.745	38.220	38.710	36.324	2,073
2022-08-11	37.440	38.365	37.440	37.958	35.618	1,255
2022-08-10	36.435	36.935	36.435	36.935	34.658	151
2022-08-09	36.735	36.735	36.033	36.385	34.142	169
2022-08-08	38.670	38.761	37.630	37.630	35.310	199
2022-08-05	38.715	38.735	38.651	38.651	36.268	50
2022-08-04	39.440	39.660	39.281	39.281	36.859	825
2022-08-03	38.530	39.109	38.530	38.955	36.554	202
2022-08-02	37.270	38.470	37.270	38.470	36.098	2
2022-08-01	37.360	37.985	36.880	37.985	35.643	418
2022-07-29	38.220	38.220	37.905	37.905	35.568	310
2022-07-28	39.000	39.000	38.150	38.388	36.021	156
2022-07-27	39.000	39.000	38.190	38.190	35.836	910
2022-07-26	38.305	38.572	38.220	38.468	36.097	715
2022-07-25	39.000	39.210	38.530	38.530	36.155	543
2022-07-22	39.290	39.600	38.665	38.760	36.371	6,042
2022-07-21	37.890	39.715	37.890	39.550	37.112	16,861
2022-07-20	36.000	37.025	36.000	36.783	34.515	1,974
2022-07-19	35.060	35.575	35.060	35.575	33.382	109
2022-07-18	34.920	35.440	34.920	35.255	33.082	3,447
2022-07-15	34.510	34.540	34.188	34.540	32.411	345
2022-07-14	33.650	33.980	33.282	33.975	31.881	1,815
2022-07-13	33.150	33.169	32.855	32.855	30.830	4,425
2022-07-12	32.680	32.912	32.680	32.912	30.883	101
2022-07-11	32.810	33.035	30.951	31.990	30.018	5,286
2022-07-08	34.740	34.740	34.351	34.395	32.275	211
2022-07-07	35.498	35.505	34.880	34.880	32.730	994
2022-07-06	34.900	34.900	34.452	34.710	32.570	801
2022-07-05	34.220	34.472	34.000	34.250	32.139	1,470
2022-07-01	33.750	34.730	33.750	34.712	32.572	590
2022-06-30	32.905	34.372	32.362	34.180	32.073	7,164
2022-06-29	34.150	34.510	33.270	33.280	31.228	3,965
2022-06-28	35.252	36.212	34.822	34.935	32.781	20,003
2022-06-24	32.312	33.448	32.312	33.220	31.172	313
2022-06-23	30.890	31.010	30.780	30.780	28.883	83
2022-06-22	31.070	31.882	31.070	31.882	29.917	60
2022-06-21	32.370	32.370	31.693	31.693	29.739	1,030
2022-06-17	31.560	31.760	31.560	31.760	29.802	26
2022-06-16	31.625	31.625	30.990	30.990	29.080	177
2022-06-15	32.940	33.035	32.875	33.035	30.998	450
2022-06-14	31.140	32.258	31.002	32.258	30.269	381
2022-06-13	31.850	32.255	30.480	30.639	28.750	2,768
2022-06-10	34.640	34.865	33.530	33.842	31.756	1,590
2022-06-09	35.610	35.730	35.460	35.568	33.376	962
2022-06-08	36.262	36.340	36.205	36.340	34.100	479

← NewerPage 18 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.