Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	62.600	62.600	61.660	62.140	56.533	3,805,800
2019-11-15	62.700	62.890	62.230	62.670	57.015	2,377,300
2019-11-14	62.190	62.450	61.950	62.390	56.760	1,611,800
2019-11-13	62.220	62.550	62.000	62.160	56.551	2,517,000
2019-11-12	63.130	63.330	62.210	62.480	56.842	2,511,400
2019-11-11	63.090	63.330	62.510	63.140	57.443	3,325,700
2019-11-08	63.750	64.080	63.270	64.080	58.298	2,215,000
2019-11-07	63.910	64.350	63.640	63.810	58.052	2,336,400
2019-11-06	63.730	63.770	62.710	63.150	57.452	2,613,900
2019-11-05	64.220	64.760	63.640	63.730	57.980	4,310,300
2019-11-04	63.730	64.200	63.390	64.050	58.271	3,692,700
2019-11-01	62.340	63.070	61.930	63.050	57.361	2,930,700
2019-10-31	62.270	62.540	61.440	61.840	56.260	2,629,400
2019-10-30	62.000	62.600	61.660	62.540	56.897	2,231,700
2019-10-29	62.170	62.270	61.390	62.000	56.406	2,730,200
2019-10-28	61.480	62.780	61.480	62.400	56.770	2,964,200
2019-10-25	60.640	61.620	60.510	61.220	55.696	3,004,700
2019-10-24	59.660	61.840	59.500	61.160	55.641	7,310,600
2019-10-23	58.510	59.290	58.180	59.220	53.877	3,650,000
2019-10-22	58.310	59.020	58.050	58.620	53.331	4,021,600
2019-10-21	58.000	58.400	57.640	57.970	52.739	3,658,800
2019-10-18	57.160	57.750	57.030	57.460	52.275	2,284,300
2019-10-17	57.600	57.770	57.350	57.350	52.175	1,501,900
2019-10-16	57.220	58.000	57.180	57.410	52.230	2,534,800
2019-10-15	57.020	57.650	56.690	57.310	52.139	3,521,800
2019-10-14	57.180	57.480	56.920	57.010	51.866	2,318,500
2019-10-11	55.820	58.230	55.750	57.580	52.384	7,467,300
2019-10-10	54.140	55.570	54.040	54.790	49.846	5,338,700
2019-10-09	53.820	54.270	53.670	54.170	49.282	3,560,600
2019-10-08	54.300	54.710	53.380	53.470	48.645	5,058,500
2019-10-07	55.560	55.710	54.780	54.950	49.992	5,310,100
2019-10-04	55.890	56.050	55.010	56.000	50.947	4,357,800
2019-10-03	56.450	56.930	55.200	55.950	50.902	7,851,700
2019-10-02	56.920	57.390	56.350	56.500	51.402	67,798,200
2019-10-01	58.000	58.680	56.940	57.210	52.048	6,662,800
2019-09-30	57.340	58.090	57.250	57.760	52.548	5,858,700
2019-09-27	58.550	59.250	56.820	57.110	51.957	16,478,200
2019-09-26	56.190	56.680	55.260	55.880	50.838	3,148,400
2019-09-25	55.520	57.160	54.950	57.080	51.930	3,562,200
2019-09-24	56.750	57.100	55.560	55.670	50.647	3,653,100
2019-09-23	55.850	56.710	55.650	56.190	51.120	4,803,500
2019-09-20	57.650	57.870	56.270	56.330	51.247	4,804,300
2019-09-19	58.600	58.940	57.350	57.580	52.384	3,807,300
2019-09-18	58.900	59.000	57.700	58.380	53.112	2,629,000
2019-09-17	58.070	59.160	57.230	59.110	53.776	5,347,800
2019-09-16	59.050	59.760	58.920	59.640	53.558	3,266,200
2019-09-13	60.450	60.870	59.310	59.340	53.289	2,484,800
2019-09-12	59.510	60.460	59.100	60.150	54.016	3,687,700
2019-09-11	59.440	59.720	58.070	59.300	53.253	3,114,900
2019-09-10	58.180	59.140	57.560	59.010	52.992	4,292,400
2019-09-09	57.300	58.230	56.950	58.080	52.157	3,629,700
2019-09-06	55.950	56.790	55.710	56.190	50.460	5,781,500
2019-09-05	55.740	56.580	55.430	56.130	50.406	6,456,600
2019-09-04	55.700	55.960	54.680	55.070	49.454	3,923,800
2019-09-03	54.430	54.580	53.330	54.280	48.745	4,031,600
2019-08-30	55.550	56.040	55.300	55.470	49.813	2,182,600
2019-08-29	55.150	55.730	55.070	55.140	49.517	2,454,200
2019-08-28	54.160	54.720	53.720	54.500	48.942	1,929,200
2019-08-27	54.150	54.760	53.890	54.290	48.754	4,024,600
2019-08-26	53.850	54.100	53.090	53.670	48.197	2,233,100

← NewerPage 30 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.