Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	49.874	50.040	48.944	49.040	47.180	8,064
2024-11-11	50.825	51.080	50.338	50.450	48.536	4,459
2024-11-08	50.545	50.545	49.608	50.405	48.493	2,529
2024-11-07	51.406	51.950	51.390	51.685	49.724	4,958
2024-11-06	51.610	51.610	49.762	50.575	48.656	7,322
2024-11-05	51.005	51.150	50.205	50.420	48.507	5,903
2024-11-04	51.770	51.850	51.140	51.610	49.460	600
2024-11-01	52.210	52.910	51.800	51.950	49.786	5,355
2024-10-31	52.960	52.960	51.963	52.100	49.929	1,978
2024-10-30	52.875	53.270	52.875	53.169	50.954	2,313
2024-10-29	54.060	54.160	53.430	53.710	51.472	2,175
2024-10-28	53.065	53.870	52.910	53.780	51.539	4,549
2024-10-25	52.700	54.010	52.610	52.875	50.672	5,343
2024-10-24	51.900	53.352	51.312	52.290	50.112	8,207
2024-10-23	51.250	51.390	50.840	50.840	48.722	4,377
2024-10-22	51.235	51.810	50.990	51.635	49.484	575
2024-10-21	51.090	51.140	50.790	50.991	48.866	1,373
2024-10-18	51.860	51.970	51.380	51.600	49.450	1,137
2024-10-17	51.290	51.444	50.670	50.730	48.617	6,639
2024-10-16	51.370	51.650	51.300	51.600	49.450	1,173
2024-10-15	51.810	51.810	50.990	51.090	48.962	9,983
2024-10-14	52.890	52.890	51.170	52.020	49.853	2,174
2024-10-11	52.070	53.410	51.780	52.810	50.610	4,269
2024-10-10	52.020	52.180	51.577	52.180	50.006	1,820
2024-10-09	51.048	52.135	50.760	51.950	49.786	2,583
2024-10-08	52.500	52.500	50.830	52.035	49.867	3,161
2024-10-07	53.340	54.470	52.740	53.138	50.924	1,574
2024-10-04	51.970	53.000	51.970	52.665	50.471	10,163
2024-10-03	50.970	51.720	50.630	51.720	49.565	2,112
2024-10-02	51.910	53.000	51.630	51.895	49.733	5,581
2024-10-01	50.240	52.020	50.240	51.989	49.823	10,104
2024-09-30	51.240	51.600	50.290	50.365	48.267	5,162
2024-09-27	49.950	51.290	49.550	51.230	49.096	26,861
2024-09-26	48.280	48.720	47.170	48.370	46.355	6,810
2024-09-25	44.190	44.900	43.495	44.655	42.795	7,376
2024-09-24	43.000	45.340	43.000	44.585	42.728	13,119
2024-09-23	42.200	42.815	41.980	42.621	40.845	176,615
2024-09-20	42.190	42.210	41.600	41.750	40.010	2,764
2024-09-19	41.400	42.560	41.400	42.560	40.787	6,155
2024-09-18	41.510	41.510	40.799	41.360	39.637	1,415
2024-09-17	40.520	41.570	40.500	41.340	39.618	8,032
2024-09-16	40.467	40.467	39.990	40.180	38.506	8,287
2024-09-13	39.390	40.320	39.240	40.130	38.458	2,850
2024-09-12	39.500	39.520	38.800	39.460	37.816	15,687
2024-09-11	39.190	39.380	38.842	39.060	37.433	4,491
2024-09-10	39.950	39.950	38.985	39.190	37.557	3,160
2024-09-09	39.525	39.990	39.020	39.820	38.161	11,965
2024-09-06	39.845	40.130	39.570	39.855	38.195	3,756
2024-09-05	39.831	40.090	39.339	39.760	38.104	5,010
2024-09-04	38.945	39.949	38.630	39.820	38.161	7,561
2024-09-03	38.890	39.368	38.744	38.890	37.270	2,442
2024-08-30	39.070	39.070	38.500	39.005	37.380	2,053
2024-08-29	39.090	39.470	39.011	39.011	37.385	2,412
2024-08-28	39.660	39.740	38.689	38.689	37.078	15,305
2024-08-27	40.350	40.650	40.101	40.230	38.554	1,850
2024-08-23	41.000	41.000	40.120	40.500	38.813	6,470
2024-08-22	41.420	41.450	40.995	41.010	39.301	1,168
2024-08-21	41.248	41.411	41.040	41.320	39.599	866
2024-08-20	40.700	40.950	40.530	40.890	39.186	501
2024-08-19	40.435	41.145	40.370	40.940	39.234	2,109

← NewerPage 9 of 21 · 1,236 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.