Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	54.120	55.720	52.800	55.690	48.038	5,472,300
2018-12-04	57.800	57.950	55.150	55.570	47.934	5,183,700
2018-12-03	58.140	59.210	57.690	58.340	50.324	9,973,200
2018-11-30	54.210	55.130	53.780	54.940	47.391	4,988,700
2018-11-29	54.760	55.140	53.570	54.470	46.985	3,813,600
2018-11-28	54.850	55.370	53.300	55.150	47.572	4,227,900
2018-11-27	53.830	54.420	52.900	54.110	46.675	5,064,700
2018-11-26	51.970	54.670	51.930	54.440	46.959	6,796,200
2018-11-23	51.560	51.680	50.640	50.740	43.768	1,502,800
2018-11-21	51.240	52.880	51.020	51.960	44.820	3,606,800
2018-11-20	49.400	50.710	48.640	50.330	43.414	6,720,400
2018-11-19	53.880	54.050	50.210	50.450	43.518	5,102,800
2018-11-16	53.220	54.230	52.810	53.810	46.416	5,931,300
2018-11-15	52.760	53.990	52.230	53.730	46.347	5,811,300
2018-11-14	52.040	53.010	51.930	52.480	45.269	5,650,100
2018-11-13	51.630	53.000	51.340	51.550	44.467	7,316,500
2018-11-12	51.980	52.470	50.820	51.000	43.992	4,297,900
2018-11-09	53.550	53.820	51.860	52.090	44.932	4,708,000
2018-11-08	53.740	54.370	52.800	53.710	46.330	8,911,400
2018-11-07	55.900	56.880	55.270	56.570	48.797	5,417,900
2018-11-06	54.920	55.550	54.280	55.410	47.796	4,833,000
2018-11-05	55.870	56.250	54.650	55.120	47.546	4,870,900
2018-11-02	57.570	57.890	55.490	56.250	48.521	7,360,000
2018-11-01	51.300	57.450	51.140	57.060	49.219	12,596,800
2018-10-31	51.920	52.440	50.380	51.030	44.018	5,829,700
2018-10-30	50.280	51.020	49.280	50.890	43.897	6,268,800
2018-10-29	52.910	52.960	50.010	50.730	43.759	7,298,900
2018-10-26	53.520	53.670	51.720	52.390	45.191	4,746,000
2018-10-25	52.150	54.540	52.100	54.260	46.804	9,833,200
2018-10-24	53.500	53.710	51.880	52.000	44.855	7,276,400
2018-10-23	53.550	53.990	52.610	53.370	46.036	5,928,600
2018-10-22	56.070	56.130	54.800	54.890	47.348	4,811,900
2018-10-19	55.790	56.550	55.300	55.660	48.012	7,139,200
2018-10-18	57.300	57.680	55.930	56.040	48.340	5,580,700
2018-10-17	57.190	58.090	56.740	57.360	49.478	2,941,400
2018-10-16	57.000	57.450	56.090	57.270	49.401	4,428,700
2018-10-15	55.770	56.290	55.580	55.820	48.150	4,002,800
2018-10-12	56.650	57.070	55.640	56.150	48.434	5,193,800
2018-10-11	55.980	56.620	55.050	55.490	47.865	7,758,500
2018-10-10	58.160	58.250	56.220	56.330	48.590	6,780,700
2018-10-09	58.230	58.430	57.760	58.280	50.272	4,086,900
2018-10-08	57.960	59.070	57.610	58.310	50.298	3,510,700
2018-10-05	59.180	59.790	57.760	58.700	50.634	4,778,100
2018-10-04	60.530	61.070	59.150	59.350	51.195	3,771,800
2018-10-03	60.190	61.470	60.050	60.820	52.463	6,531,100
2018-10-02	59.420	59.980	59.120	59.200	51.065	3,341,600
2018-10-01	59.020	60.130	58.630	59.750	51.540	6,229,400
2018-09-28	59.620	59.910	59.050	59.330	51.177	5,002,000
2018-09-27	59.450	60.030	59.040	59.760	51.548	2,676,300
2018-09-26	60.600	60.900	59.740	59.820	51.600	3,083,000
2018-09-25	60.500	60.920	60.290	60.660	52.325	3,237,800
2018-09-24	60.450	60.610	59.840	60.460	52.152	3,784,200
2018-09-21	61.350	61.800	60.890	60.950	52.575	4,294,200
2018-09-20	61.350	61.640	60.870	60.970	52.592	5,494,300
2018-09-19	60.740	61.150	60.580	60.950	52.575	5,247,600
2018-09-18	60.640	60.800	59.840	60.410	52.109	3,881,600
2018-09-17	61.330	61.790	61.090	61.230	52.169	3,887,500
2018-09-14	62.260	62.700	60.950	61.410	52.323	4,549,300
2018-09-13	61.740	62.350	61.070	61.250	52.186	3,753,500
2018-09-12	59.920	61.460	59.820	61.240	52.178	6,287,900

← NewerPage 34 of 79 · 4,733 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.