Las Vegas Sands Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	34.810	37.830	34.810	37.480	35.169	76
2021-12-03	35.400	35.400	34.145	34.145	32.040	1,745
2021-12-02	34.700	35.230	33.960	35.230	33.058	2,433
2021-12-01	36.320	37.250	35.105	35.280	33.105	3,622
2021-11-30	36.585	36.985	35.272	35.625	33.429	6,930
2021-11-29	37.960	38.140	37.305	37.680	35.357	4,758
2021-11-26	37.100	37.965	36.670	37.860	35.526	6,243
2021-11-24	40.105	40.395	40.065	40.110	37.637	8,019
2021-11-23	41.060	41.060	39.725	39.725	37.276	10,019
2021-11-22	38.760	40.662	38.760	40.660	38.153	6,633
2021-11-19	37.865	38.685	37.862	38.305	35.944	13,042
2021-11-18	38.839	38.839	38.182	38.480	36.108	9,992
2021-11-17	40.640	40.640	39.018	39.190	36.774	168,050
2021-11-16	41.500	41.500	40.065	40.840	38.322	1,469
2021-11-15	40.053	41.369	40.010	41.210	38.670	2,630
2021-11-12	39.570	39.590	39.190	39.252	36.832	836
2021-11-11	39.920	40.130	39.600	39.650	37.206	7,940
2021-11-10	40.923	41.524	40.715	40.715	38.205	1,768
2021-11-09	41.355	41.590	40.710	40.710	38.200	267
2021-11-08	43.033	43.058	41.970	42.172	39.572	9,996
2021-11-05	41.750	42.885	41.475	42.885	40.241	11,098
2021-11-04	41.170	41.170	39.760	39.760	37.309	1,285
2021-11-03	40.900	41.455	40.338	41.280	38.735	2,081
2021-11-02	40.590	40.640	40.210	40.610	38.107	127
2021-11-01	38.850	40.945	38.565	40.925	38.402	2,611
2021-10-29	39.750	40.066	38.932	39.068	36.660	1,052
2021-10-28	40.190	40.190	39.200	39.835	37.379	8,476
2021-10-27	39.100	40.942	38.805	40.940	38.416	3,292
2021-10-26	38.665	39.578	38.648	39.145	36.732	2,860

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.