Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	35.215	35.720	35.215	35.720	33.518	15
2022-06-06	35.920	37.235	35.508	35.738	33.535	3,003
2022-06-01	36.050	36.050	34.480	34.622	32.487	624
2022-05-31	35.880	36.040	35.690	35.690	33.490	288
2022-05-27	34.010	34.650	34.010	34.415	32.293	101
2022-05-26	33.030	34.215	33.030	34.015	31.918	571
2022-05-25	30.700	31.684	30.700	31.422	29.485	632
2022-05-24	31.680	31.680	30.610	30.810	28.911	2,148
2022-05-23	32.960	32.960	32.785	32.785	30.764	100
2022-05-20	33.860	33.860	33.114	33.114	31.073	500
2022-05-19	33.776	34.200	33.776	33.855	31.768	1,413
2022-05-18	34.110	34.110	33.232	33.270	31.219	357
2022-05-17	34.498	34.498	34.012	34.012	31.915	492
2022-05-16	33.785	34.490	33.785	33.988	31.893	4,094
2022-05-13	31.590	34.012	31.590	33.812	31.728	2,081
2022-05-12	29.803	30.638	29.208	29.450	27.635	17,722
2022-05-11	31.195	32.170	30.420	30.450	28.573	12,305
2022-05-10	32.740	32.740	30.728	31.218	29.294	2,845
2022-05-09	33.334	33.860	32.210	32.718	30.701	2,167
2022-05-06	34.705	35.260	34.160	34.738	32.597	1,319
2022-05-05	36.398	37.060	35.305	37.060	34.775	108,730
2022-05-04	36.370	36.370	35.406	35.406	33.223	731
2022-05-03	36.795	36.795	35.980	36.560	34.306	11
2022-04-29	37.195	37.295	36.215	36.215	33.982	1,377
2022-04-28	34.095	35.225	33.610	35.225	33.053	1,959
2022-04-27	34.750	35.292	34.740	35.004	32.846	55,409
2022-04-26	35.915	35.915	34.325	34.325	32.209	1,451
2022-04-25	35.421	36.008	35.180	36.008	33.788	392
2022-04-22	37.540	37.700	36.575	36.575	34.320	2,787
2022-04-21	39.100	39.480	37.600	37.600	35.282	2,092
2022-04-20	38.300	39.200	38.300	39.025	36.619	789
2022-04-19	37.570	38.652	37.570	38.320	35.958	953
2022-04-14	36.460	37.130	36.387	37.130	34.841	46
2022-04-13	35.730	36.495	35.685	36.345	34.104	1,345
2022-04-12	35.495	35.890	35.495	35.640	33.443	1,442
2022-04-11	35.150	36.190	34.985	35.370	33.190	2,836
2022-04-08	35.450	36.238	35.285	36.010	33.790	937
2022-04-07	37.180	37.180	35.405	35.880	33.668	3,704
2022-04-06	37.210	37.340	36.278	36.610	34.353	2,497
2022-04-05	39.660	39.800	37.760	37.840	35.507	1,536
2022-04-04	39.750	40.220	39.320	40.150	37.675	24
2022-04-01	39.410	39.410	39.308	39.308	36.885	101
2022-03-31	39.080	39.620	39.080	39.460	37.027	351
2022-03-30	39.590	40.236	39.590	39.975	37.511	873
2022-03-29	39.390	40.485	39.390	39.538	37.101	1,483
2022-03-28	39.018	39.018	38.288	38.425	36.056	278
2022-03-25	39.820	39.820	39.070	39.205	36.788	657
2022-03-24	38.900	39.680	38.650	39.522	37.086	2,091
2022-03-23	38.615	38.615	38.615	38.615	36.234	104
2022-03-22	38.830	39.375	38.830	39.375	36.948	311
2022-03-21	38.730	38.960	38.285	38.565	36.188	411
2022-03-18	37.370	39.190	36.910	38.950	36.549	1,891
2022-03-17	35.822	37.020	35.680	37.020	34.738	2,676
2022-03-16	34.520	35.880	34.450	35.588	33.394	5,521
2022-03-15	32.375	33.130	31.500	32.169	30.186	2,235
2022-03-14	35.020	35.020	31.970	32.158	30.176	8,096
2022-03-11	38.380	38.380	37.390	37.390	35.085	1,762
2022-03-10	38.080	38.600	38.080	38.564	36.187	102
2022-03-09	39.250	39.442	38.559	39.442	37.011	716
2022-03-08	36.340	37.999	35.455	37.600	35.282	3,628

← NewerPage 19 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.