Las Vegas Sands Corp. historical data

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

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
2021-10-25	38.290	38.455	37.805	38.290	35.930	631
2021-10-22	38.550	38.730	37.850	38.150	35.798	2,397
2021-10-21	38.800	39.465	38.394	38.890	36.493	3,947
2021-10-20	40.650	40.865	39.550	39.635	37.192	6,689
2021-10-19	40.210	40.210	39.720	40.100	37.628	2,615
2021-10-18	40.080	40.080	39.575	39.732	37.283	1,190
2021-10-15	40.660	40.950	40.242	40.370	37.881	5,244
2021-10-14	40.540	40.600	39.970	40.502	38.005	3,088

← NewerPage 21 of 21 · 1,237 trading days

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.