Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	60.270	60.600	59.110	60.500	51.547	6,141,900
2018-09-10	60.760	61.450	60.700	61.200	52.144	5,747,700
2018-09-07	60.350	61.210	59.750	60.620	51.650	7,472,300
2018-09-06	62.760	62.830	60.570	61.080	52.042	10,044,900
2018-09-05	64.170	64.210	63.050	63.110	53.771	8,560,000
2018-09-04	65.310	65.420	64.300	64.500	54.956	3,337,700
2018-08-31	65.580	65.880	65.060	65.420	55.739	3,416,900
2018-08-30	66.250	66.360	65.600	65.710	55.987	4,605,100
2018-08-29	66.390	66.830	65.860	66.220	56.421	4,214,600
2018-08-28	67.000	67.000	65.950	66.200	56.404	2,949,700
2018-08-27	66.030	67.530	66.000	66.720	56.847	3,265,800
2018-08-24	65.620	65.880	65.480	65.540	55.842	1,571,300
2018-08-23	65.680	66.090	65.320	65.510	55.816	2,062,200
2018-08-22	66.190	66.210	65.560	65.640	55.927	1,971,600
2018-08-21	65.790	66.400	65.530	66.260	56.455	4,662,100
2018-08-20	66.250	66.990	65.470	65.630	55.918	3,151,700
2018-08-17	65.120	65.950	64.840	65.860	56.114	2,662,600
2018-08-16	65.000	65.980	64.820	65.110	55.475	3,369,100
2018-08-15	66.120	66.120	64.020	64.460	54.921	5,858,500
2018-08-14	67.000	67.140	66.070	66.720	56.847	5,588,900
2018-08-13	67.670	68.000	67.040	67.090	57.162	3,357,100
2018-08-10	68.250	68.470	67.360	67.850	57.810	4,125,600
2018-08-09	68.860	69.360	68.470	68.520	58.381	2,265,000
2018-08-08	69.150	69.630	68.500	68.660	58.500	2,152,900
2018-08-07	69.580	69.720	68.960	69.030	58.815	2,621,000
2018-08-06	68.650	69.430	68.270	69.200	58.960	3,015,900
2018-08-03	68.500	68.930	68.080	68.650	58.491	4,341,400
2018-08-02	67.730	68.650	67.280	68.440	58.313	7,001,300
2018-08-01	71.820	72.100	68.630	69.010	58.798	5,459,400
2018-07-31	70.480	72.240	70.480	71.900	61.261	3,767,900
2018-07-30	71.490	71.500	70.100	70.260	59.863	3,161,800
2018-07-27	70.980	72.410	70.500	71.530	60.945	4,228,700
2018-07-26	72.500	72.990	70.240	71.300	60.749	7,859,200
2018-07-25	75.100	75.720	74.800	75.120	64.004	3,544,600
2018-07-24	74.710	76.100	73.920	74.500	63.476	3,925,100
2018-07-23	73.730	74.320	72.880	73.860	62.931	4,004,500
2018-07-20	74.250	74.270	73.570	73.850	62.922	3,114,200
2018-07-19	74.500	74.970	73.930	74.050	63.092	4,403,700
2018-07-18	74.420	74.840	73.710	74.670	63.621	2,717,800
2018-07-17	73.750	74.760	73.480	74.490	63.467	2,679,800
2018-07-16	73.630	74.450	73.360	74.080	63.118	3,475,400
2018-07-13	73.240	73.780	72.810	73.730	62.820	1,971,500
2018-07-12	72.750	73.360	72.500	73.180	62.351	2,948,300
2018-07-11	72.220	73.050	71.620	72.300	61.601	4,176,600
2018-07-10	73.450	73.760	72.350	73.630	62.735	3,487,200
2018-07-09	73.750	74.090	72.540	73.320	62.470	4,075,100
2018-07-06	72.170	72.460	71.710	72.370	61.661	3,287,100
2018-07-05	71.400	72.390	70.810	72.220	61.533	3,638,800
2018-07-03	71.030	72.030	70.600	70.950	60.451	2,532,700
2018-07-02	72.800	73.150	70.070	71.270	60.724	9,066,100
2018-06-29	76.910	77.150	76.100	76.360	65.061	3,899,200
2018-06-28	75.950	76.340	75.360	75.620	64.430	3,055,100
2018-06-27	77.600	77.890	75.920	75.930	64.694	3,044,100
2018-06-26	75.980	77.610	75.590	77.230	65.802	4,320,200
2018-06-25	79.280	79.320	75.570	75.860	64.635	5,401,400
2018-06-22	80.000	80.190	79.540	79.800	67.992	3,110,000
2018-06-21	80.000	80.050	79.150	79.400	67.651	4,388,000
2018-06-20	80.030	80.990	79.750	80.020	68.179	4,141,000
2018-06-19	79.220	80.440	79.050	79.340	67.600	6,788,600
2018-06-18	79.570	81.450	79.500	81.270	68.605	2,589,700

← NewerPage 35 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.