Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	40.820	40.820	37.505	37.645	35.324	1,378
2022-03-04	41.120	41.120	40.475	40.790	38.275	1,164
2022-03-03	44.000	44.000	42.480	42.930	40.283	2,299
2022-03-02	42.458	44.725	42.400	44.215	41.489	10,822
2022-03-01	42.980	42.980	40.120	40.520	38.022	6,021
2022-02-28	43.410	43.500	42.535	43.300	40.631	752
2022-02-25	44.000	44.331	43.025	44.320	41.588	4,519
2022-02-24	43.380	43.715	42.110	42.520	39.899	8,843
2022-02-23	46.041	46.455	45.430	46.030	43.192	10,393
2022-02-22	46.600	46.670	44.542	44.560	41.813	11,654
2022-02-18	46.770	47.370	46.472	47.010	44.112	3,724
2022-02-17	47.065	47.790	46.895	47.405	44.483	5,279
2022-02-16	47.119	48.200	46.890	47.240	44.328	4,163
2022-02-15	46.238	47.880	46.238	47.402	44.480	11,057
2022-02-14	45.220	47.495	45.220	46.290	43.436	8,196
2022-02-11	46.880	47.308	44.970	45.345	42.550	5,762
2022-02-10	46.000	47.342	46.000	46.645	43.769	4,658
2022-02-09	46.028	46.900	45.930	46.600	43.727	1,689
2022-02-08	45.790	46.410	45.015	45.750	42.930	11,369
2022-02-07	44.430	45.409	44.320	45.372	42.575	11,980
2022-02-04	43.660	44.220	43.320	44.220	41.494	2,592
2022-02-03	44.125	44.980	44.125	44.380	41.644	1,033
2022-02-02	44.450	45.662	44.450	44.910	42.141	16,423
2022-02-01	44.110	44.790	44.000	44.540	41.794	2,346
2022-01-31	42.660	43.722	42.530	43.722	41.027	1,753
2022-01-28	42.300	42.960	41.825	42.430	39.814	24,107
2022-01-27	44.220	44.350	42.720	43.010	40.359	2,128
2022-01-26	45.320	45.323	44.760	45.323	42.529	5,418
2022-01-25	44.863	44.863	43.230	44.405	41.668	8,617
2022-01-24	42.670	44.117	41.945	44.002	41.289	10,755
2022-01-21	43.750	44.880	42.966	44.190	41.466	6,243
2022-01-20	44.030	45.000	44.030	44.527	41.782	6,433
2022-01-19	44.100	44.785	43.461	44.548	41.802	7,721
2022-01-18	42.990	44.268	41.950	43.718	41.023	89,057
2022-01-17	42.964	42.964	42.964	42.964	40.316	880
2022-01-14	41.800	43.724	41.350	41.880	39.298	140,342
2022-01-13	39.000	39.450	38.199	38.199	35.844	3,747
2022-01-12	39.230	39.400	38.460	39.302	36.879	1,598
2022-01-11	38.640	39.360	37.268	39.170	36.755	10,642
2022-01-10	37.190	37.200	35.500	36.078	33.854	3,087
2022-01-07	38.255	38.478	37.950	38.020	35.676	2,702
2022-01-06	37.650	38.052	36.920	38.052	35.706	476
2022-01-05	38.225	38.250	37.980	38.250	35.892	16,567
2022-01-04	39.440	39.440	38.650	38.715	36.328	1,043
2021-12-31	37.570	37.990	37.425	37.488	35.177	311
2021-12-30	37.010	38.190	37.000	37.935	35.596	2,548
2021-12-29	37.627	37.680	37.129	37.680	35.357	19,203
2021-12-23	37.052	39.123	37.052	38.620	36.239	15,627
2021-12-22	36.720	37.370	36.720	37.200	34.907	1,912
2021-12-21	34.640	37.170	34.640	37.062	34.777	732
2021-12-20	34.270	34.892	33.840	34.080	31.979	3,532
2021-12-17	34.920	35.541	34.090	35.451	33.265	907
2021-12-16	36.500	36.775	35.350	35.543	33.352	2,190
2021-12-15	36.080	36.120	35.278	35.848	33.638	1,459
2021-12-14	36.200	37.180	36.200	36.308	34.070	1,435
2021-12-13	36.800	37.118	36.320	36.320	34.081	3,058
2021-12-10	38.133	38.133	37.625	37.770	35.442	7,099
2021-12-09	38.365	38.570	38.360	38.462	36.091	538
2021-12-08	37.510	39.150	37.370	39.030	36.624	1,318
2021-12-07	37.430	37.960	37.330	37.749	35.422	411

← NewerPage 20 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.