Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	56.760	57.050	55.240	55.540	49.203	4,286,500
2019-05-29	56.180	57.120	56.050	56.660	50.195	6,489,000
2019-05-28	57.630	58.360	56.640	56.840	50.355	5,587,100
2019-05-24	57.390	58.100	56.630	57.430	50.878	3,831,900
2019-05-23	57.760	57.870	56.200	56.970	50.470	6,210,800
2019-05-22	58.460	59.150	58.120	58.590	51.905	4,724,300
2019-05-21	59.600	59.990	58.580	58.680	51.985	6,494,700
2019-05-20	59.650	59.790	57.410	59.220	52.463	10,406,600
2019-05-17	62.610	62.910	60.260	60.310	53.429	6,115,200
2019-05-16	63.530	63.840	63.020	63.400	56.166	2,336,600
2019-05-15	62.300	63.360	61.740	62.950	55.768	1,863,800
2019-05-14	62.510	63.430	61.930	62.720	55.564	2,951,700
2019-05-13	63.650	63.690	61.360	62.110	55.024	5,494,400
2019-05-10	64.230	65.760	63.650	65.470	58.000	2,697,300
2019-05-09	64.390	65.320	63.300	64.880	57.477	4,101,700
2019-05-08	64.660	65.960	64.060	65.320	57.867	3,085,100
2019-05-07	66.070	66.620	62.760	64.450	57.097	9,768,200
2019-05-06	66.700	67.030	65.720	66.570	58.975	4,015,500
2019-05-03	67.900	68.470	67.660	68.440	60.631	1,801,300
2019-05-02	67.520	68.220	66.760	67.430	59.737	1,717,400
2019-05-01	67.800	68.550	67.570	67.870	60.126	2,402,900
2019-04-30	67.370	67.640	66.800	67.050	59.400	3,381,600
2019-04-29	68.360	68.460	67.710	68.070	60.304	2,574,400
2019-04-26	67.510	68.400	67.050	67.860	60.117	2,354,900
2019-04-25	66.940	67.410	66.660	67.140	59.480	2,778,000
2019-04-24	66.880	67.200	66.470	67.040	59.391	3,889,800
2019-04-23	66.520	67.630	66.380	67.070	59.418	3,575,800
2019-04-22	67.760	67.980	66.520	66.830	59.205	4,830,100
2019-04-18	69.040	69.600	66.810	68.220	60.436	7,743,900
2019-04-17	68.220	68.240	67.520	67.910	60.162	6,536,900
2019-04-16	66.800	68.210	66.700	68.160	60.383	2,776,300
2019-04-15	67.190	67.330	66.010	66.530	58.939	2,574,200
2019-04-12	66.500	67.140	66.380	66.870	59.240	2,631,400
2019-04-11	66.010	66.210	65.640	66.080	58.541	2,558,400
2019-04-10	65.930	66.200	65.560	65.850	58.337	1,773,400
2019-04-09	65.520	65.640	65.070	65.530	58.053	2,711,700
2019-04-08	66.310	66.470	65.600	66.040	58.505	2,183,000
2019-04-05	65.730	65.970	65.400	65.920	58.399	2,779,500
2019-04-04	64.330	65.680	64.010	65.610	58.124	4,354,000
2019-04-03	65.000	66.050	64.040	64.170	56.848	4,425,500
2019-04-02	63.430	64.980	63.080	64.850	57.451	5,870,500
2019-04-01	62.450	63.480	62.280	63.350	56.122	4,117,000
2019-03-29	60.490	61.120	59.930	60.960	54.005	4,571,800
2019-03-28	59.030	60.500	59.030	60.330	53.447	3,817,100
2019-03-27	60.100	60.240	58.890	59.030	52.295	2,736,600
2019-03-26	59.350	60.370	59.350	60.100	53.243	3,041,200
2019-03-25	59.430	59.900	58.560	59.280	52.516	3,531,000
2019-03-22	60.640	60.810	59.320	59.570	52.773	4,109,300
2019-03-21	59.200	61.250	58.900	61.200	54.217	3,915,300
2019-03-20	59.230	59.590	58.580	59.140	52.392	2,548,500
2019-03-19	59.690	59.930	59.010	59.300	52.534	4,210,100
2019-03-18	60.030	60.220	59.310	60.080	52.543	3,512,000
2019-03-15	59.940	60.640	59.470	59.760	52.263	2,941,200
2019-03-14	59.370	59.420	58.280	59.420	51.966	3,396,600
2019-03-13	59.460	59.860	59.110	59.340	51.896	2,254,600
2019-03-12	60.400	60.410	59.030	59.160	51.738	3,351,000
2019-03-11	60.350	60.610	59.890	60.150	52.604	2,383,700
2019-03-08	59.100	60.340	59.040	60.240	52.683	2,459,100
2019-03-07	60.380	60.440	59.220	59.990	52.464	3,781,300
2019-03-06	60.000	62.030	60.000	60.660	53.050	4,859,400

← NewerPage 32 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.