Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	53.870	54.260	52.510	53.110	47.694	4,605,900
2019-08-22	55.380	55.600	53.930	54.410	48.861	2,661,100
2019-08-21	55.530	55.650	54.600	55.130	49.508	2,325,300
2019-08-20	53.940	55.540	53.930	55.110	49.490	6,162,600
2019-08-19	53.990	54.880	51.170	54.670	49.095	3,936,300
2019-08-16	51.900	52.690	51.630	52.400	47.056	2,769,900
2019-08-15	51.930	52.340	51.170	51.410	46.167	2,400,200
2019-08-14	52.360	52.720	51.680	51.790	46.509	3,600,500
2019-08-13	52.290	55.110	52.100	53.620	48.152	6,696,300
2019-08-12	53.030	53.220	52.210	52.270	46.940	4,726,600
2019-08-09	54.830	55.000	53.410	53.970	48.466	2,963,400
2019-08-08	54.630	55.640	54.510	55.330	49.688	4,331,400
2019-08-07	53.500	54.350	52.510	53.990	48.484	4,138,200
2019-08-06	55.220	55.630	53.980	54.490	48.933	3,649,200
2019-08-05	54.420	55.460	53.970	54.530	48.969	5,657,000
2019-08-02	58.080	58.670	56.470	56.880	51.080	5,599,000
2019-08-01	60.470	61.420	57.880	58.800	52.804	5,115,700
2019-07-31	61.190	61.210	59.670	60.440	54.277	4,696,600
2019-07-30	61.880	61.960	61.140	61.400	55.139	2,749,400
2019-07-29	63.000	63.210	61.950	62.360	56.001	4,087,800
2019-07-26	63.100	63.890	62.630	63.160	56.719	4,191,400
2019-07-25	63.300	63.950	61.690	62.650	56.261	8,474,900
2019-07-24	65.000	65.410	63.750	64.930	58.309	4,054,500
2019-07-23	64.390	65.370	63.960	65.220	58.569	4,122,600
2019-07-22	64.240	64.390	63.720	63.990	57.464	3,053,600
2019-07-19	64.550	64.680	63.840	63.920	57.402	3,545,400
2019-07-18	63.950	64.500	63.330	64.330	57.770	2,622,400
2019-07-17	64.790	64.800	63.830	64.190	57.644	2,005,100
2019-07-16	64.150	64.910	63.930	64.730	58.129	3,041,300
2019-07-15	63.400	63.990	63.240	63.960	57.438	2,459,400
2019-07-12	62.660	63.280	62.560	63.230	56.782	2,052,100
2019-07-11	62.500	63.550	62.330	62.600	56.216	2,573,500
2019-07-10	63.180	63.240	61.670	62.250	55.902	3,413,400
2019-07-09	61.770	63.300	61.710	62.900	56.486	3,757,100
2019-07-08	61.400	62.140	61.230	62.020	55.695	1,768,600
2019-07-05	61.740	62.020	61.130	61.840	55.534	2,300,600
2019-07-03	62.320	62.440	61.590	62.220	55.875	1,303,800
2019-07-02	61.600	62.250	61.350	62.130	55.794	3,682,100
2019-07-01	62.210	62.760	61.590	61.970	55.650	6,062,500
2019-06-28	59.130	59.270	58.680	59.090	53.064	3,969,200
2019-06-27	58.760	58.990	58.250	58.780	52.786	3,627,800
2019-06-26	57.950	58.870	57.640	58.680	52.696	4,219,800
2019-06-25	58.780	58.790	57.230	57.400	51.547	3,299,200
2019-06-24	59.190	59.440	58.620	58.750	52.759	3,580,900
2019-06-21	59.030	59.680	58.610	59.230	53.190	3,810,900
2019-06-20	59.710	60.290	59.100	59.430	53.370	4,085,200
2019-06-19	59.500	59.500	58.300	58.980	52.965	3,386,600
2019-06-18	56.850	59.740	56.780	59.480	53.414	6,488,800
2019-06-17	57.530	57.790	56.780	57.060	50.550	2,938,900
2019-06-14	57.320	57.620	56.840	57.280	50.745	2,058,500
2019-06-13	57.550	57.910	57.100	57.320	50.780	5,654,500
2019-06-12	58.160	58.490	56.780	57.040	50.532	4,447,900
2019-06-11	58.800	59.510	58.400	58.690	51.994	3,880,200
2019-06-10	56.880	58.860	56.800	58.130	51.498	9,808,300
2019-06-07	55.110	56.880	55.050	56.080	49.682	4,350,700
2019-06-06	55.240	55.410	54.170	54.620	48.388	2,432,500
2019-06-05	55.720	55.720	53.200	55.070	48.787	7,353,600
2019-06-04	53.550	55.760	53.470	55.620	49.274	7,773,700
2019-06-03	54.500	54.550	52.530	52.940	46.900	6,238,700
2019-05-31	54.960	55.600	54.280	55.000	48.725	6,388,500

← NewerPage 31 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.