Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	59.900	60.100	59.520	59.610	52.132	2,045,500
2019-03-04	60.450	60.650	59.220	59.660	52.176	3,908,100
2019-03-01	61.980	61.980	60.230	60.400	52.823	3,619,700
2019-02-28	61.160	62.050	60.900	61.430	53.724	3,968,300
2019-02-27	61.780	62.000	60.970	61.430	53.724	3,242,000
2019-02-26	61.000	62.560	60.910	61.780	54.030	3,733,800
2019-02-25	62.050	62.150	61.040	61.070	53.409	3,367,800
2019-02-22	61.790	62.230	61.110	61.610	53.881	2,137,000
2019-02-21	61.310	61.820	60.770	61.510	53.794	2,575,200
2019-02-20	61.180	61.830	60.330	61.350	53.654	4,959,100
2019-02-19	60.570	61.840	60.570	61.150	53.479	4,914,800
2019-02-15	59.500	60.400	58.780	60.310	52.744	2,742,700
2019-02-14	59.430	59.800	57.460	59.370	51.922	5,207,300
2019-02-13	60.620	60.960	60.020	60.370	52.797	2,177,500
2019-02-12	60.000	61.090	59.850	60.130	52.587	2,796,500
2019-02-11	59.520	59.950	58.720	59.600	52.123	2,631,500
2019-02-08	59.040	59.790	58.420	59.010	51.607	2,328,600
2019-02-07	60.390	60.700	59.050	59.450	51.992	3,765,000
2019-02-06	59.750	61.210	59.750	60.860	53.225	3,979,100
2019-02-05	59.110	59.700	59.010	59.650	52.167	2,307,700
2019-02-04	59.800	59.960	58.830	59.100	51.686	1,738,300
2019-02-01	58.340	59.940	58.340	59.890	52.377	3,816,700
2019-01-31	59.540	59.650	58.090	58.360	51.039	5,201,600
2019-01-30	56.980	59.140	56.640	59.010	51.607	5,517,300
2019-01-29	56.300	56.860	56.130	56.270	49.211	2,070,300
2019-01-28	56.390	57.390	55.810	56.260	49.202	2,881,400
2019-01-25	56.900	57.500	56.360	56.950	49.806	4,404,800
2019-01-24	55.630	57.640	55.250	56.370	49.298	7,920,500
2019-01-23	57.350	57.660	56.780	57.290	50.103	6,251,300
2019-01-22	57.480	57.500	55.820	57.050	49.893	6,412,700
2019-01-18	57.600	58.210	56.470	57.700	50.462	8,034,100
2019-01-17	56.330	57.420	55.980	57.050	49.893	3,944,800
2019-01-16	56.820	57.890	56.610	56.780	49.657	2,595,200
2019-01-15	56.220	56.850	55.830	56.600	49.500	4,092,300
2019-01-14	56.100	56.100	55.080	55.810	48.809	2,868,600
2019-01-11	56.480	57.050	55.530	56.960	49.814	2,288,600
2019-01-10	56.460	57.500	56.010	56.730	49.613	3,087,200
2019-01-09	56.880	57.640	56.690	56.920	49.779	4,145,500
2019-01-08	56.040	56.730	55.370	56.580	49.482	3,856,700
2019-01-07	55.240	56.060	54.080	55.470	48.511	3,223,900
2019-01-04	53.650	55.350	53.500	55.170	48.249	4,072,000
2019-01-03	53.520	53.880	52.060	52.220	45.669	4,240,600
2019-01-02	50.970	54.720	50.890	54.160	47.366	4,282,700
2018-12-31	51.330	52.190	50.980	52.050	45.520	4,322,000
2018-12-28	51.200	52.000	50.360	50.880	44.497	3,072,100
2018-12-27	50.600	51.230	49.090	51.140	44.725	3,074,400
2018-12-26	48.720	51.550	48.020	51.450	44.996	3,844,800
2018-12-24	47.890	49.350	47.390	48.440	42.363	2,384,600
2018-12-21	50.390	51.020	48.180	48.510	42.424	6,817,200
2018-12-20	50.570	51.640	49.390	50.340	44.025	5,337,600
2018-12-19	53.250	53.430	50.640	51.220	44.794	8,284,200
2018-12-18	53.010	53.800	52.020	52.960	46.316	5,689,900
2018-12-17	53.640	54.330	51.900	52.610	46.010	4,086,900
2018-12-14	54.290	56.050	54.140	54.840	47.304	4,810,800
2018-12-13	56.200	56.490	54.590	55.100	47.529	4,999,500
2018-12-12	55.230	56.320	54.650	55.430	47.813	4,707,100
2018-12-11	54.880	56.480	54.060	54.240	46.787	4,943,700
2018-12-10	53.870	54.790	52.730	53.460	46.114	3,868,100
2018-12-07	55.140	56.200	53.120	53.340	46.011	6,664,500
2018-12-06	54.120	55.720	52.800	55.690	48.038	5,472,300

← NewerPage 33 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.