Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	69.000	69.200	67.980	68.070	62.626	3,813,700
2020-02-13	70.410	70.550	69.170	69.310	63.767	3,572,200
2020-02-12	69.910	71.380	69.660	71.130	65.442	5,839,000
2020-02-11	68.630	69.540	67.910	68.850	63.344	3,078,800
2020-02-10	66.090	68.250	66.090	68.160	62.709	3,569,300
2020-02-07	67.700	68.000	66.510	66.800	61.458	6,581,900
2020-02-06	68.400	69.600	68.330	69.470	63.914	5,556,800
2020-02-05	69.060	69.370	67.490	67.890	62.461	5,040,700
2020-02-04	67.050	69.080	66.860	67.840	62.415	5,983,500
2020-02-03	66.110	67.560	65.930	66.560	61.237	6,054,900
2020-01-31	65.600	65.610	64.480	65.310	60.087	6,778,700
2020-01-30	63.570	66.340	63.510	66.200	60.906	8,015,300
2020-01-29	65.000	65.370	63.900	64.700	59.526	5,874,900
2020-01-28	64.170	64.590	63.130	64.410	59.259	4,731,500
2020-01-27	62.720	64.330	61.080	63.270	58.210	12,594,300
2020-01-24	69.260	69.260	66.970	67.850	62.424	5,362,700
2020-01-23	67.680	69.650	67.470	69.450	63.896	7,292,600
2020-01-22	70.600	70.730	69.190	69.450	63.896	4,340,000
2020-01-21	69.520	71.340	68.850	70.060	64.457	10,307,100
2020-01-17	73.510	74.290	73.510	74.060	68.137	3,296,000
2020-01-16	73.110	73.410	72.810	73.400	67.530	3,605,300
2020-01-15	73.500	73.530	72.400	72.770	66.951	2,602,600
2020-01-14	72.410	73.490	72.230	73.360	67.493	3,693,000
2020-01-13	71.240	72.400	71.050	72.160	66.389	2,563,000
2020-01-10	71.720	71.940	70.760	70.910	65.239	2,217,100
2020-01-09	71.510	71.720	71.030	71.520	65.801	3,011,300
2020-01-08	70.000	71.300	69.890	70.800	65.138	3,455,300
2020-01-07	69.550	70.200	69.500	70.160	64.549	2,262,800
2020-01-06	69.180	70.120	69.040	70.090	64.485	2,922,500
2020-01-03	69.620	70.150	69.390	69.720	64.144	2,822,400
2020-01-02	69.880	70.940	69.790	70.800	65.138	5,299,600
2019-12-31	69.100	69.280	68.890	69.040	63.519	1,846,900
2019-12-30	69.880	69.980	69.150	69.300	63.758	1,703,500
2019-12-27	70.060	70.340	69.330	69.740	64.163	3,001,800
2019-12-26	69.520	69.960	69.310	69.940	64.347	1,463,200
2019-12-24	69.390	69.590	69.010	69.290	63.749	630,400
2019-12-23	68.630	69.720	68.630	69.420	63.868	4,064,200
2019-12-20	69.680	69.680	68.430	68.530	63.050	4,474,300
2019-12-19	68.970	69.500	68.720	69.180	63.648	2,779,400
2019-12-18	69.580	69.900	68.360	68.970	63.454	5,833,200
2019-12-17	68.420	68.500	67.790	68.210	62.755	4,262,900
2019-12-16	68.900	69.370	68.030	68.100	62.654	3,394,600
2019-12-13	68.500	69.740	68.500	69.040	62.810	5,350,700
2019-12-12	66.310	69.190	65.910	68.700	62.501	6,772,200
2019-12-11	64.380	65.580	64.150	65.440	59.535	3,450,200
2019-12-10	64.050	64.640	63.650	64.150	58.362	2,342,600
2019-12-09	64.100	64.510	63.870	64.170	58.380	2,846,100
2019-12-06	63.820	64.520	63.770	64.150	58.362	2,983,200
2019-12-05	62.920	63.490	62.470	63.270	57.561	2,934,500
2019-12-04	62.070	63.080	62.020	62.690	57.033	2,285,700
2019-12-03	61.590	62.020	61.140	61.930	56.342	3,114,600
2019-12-02	62.700	63.220	62.530	62.690	57.033	2,074,600
2019-11-29	62.960	63.100	62.570	62.750	57.088	1,407,400
2019-11-27	63.020	63.750	63.020	63.420	57.698	1,532,600
2019-11-26	63.540	63.660	62.670	62.980	57.297	2,684,900
2019-11-25	61.650	63.460	61.500	63.410	57.688	3,025,600
2019-11-22	60.600	61.450	60.540	61.300	55.769	2,289,900
2019-11-21	60.860	61.050	60.310	60.350	54.905	2,968,700
2019-11-20	61.450	61.930	60.540	60.690	55.214	2,994,700
2019-11-19	62.400	62.530	61.260	61.910	56.324	2,341,000

← NewerPage 29 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.3000 USD
2026-05-05	0.3000 USD
2026-02-09	0.3000 USD
2025-11-04	0.2500 USD
2025-08-05	0.2500 USD
2025-05-06	0.2500 USD
2025-02-10	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-06	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.