Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	80.040	80.480	79.450	80.370	67.845	4,950,100
2018-06-14	80.530	81.000	80.120	80.600	68.039	3,424,800
2018-06-13	80.020	80.480	79.270	80.320	67.803	3,561,200
2018-06-12	79.390	80.900	79.360	80.290	67.778	4,659,600
2018-06-11	78.330	79.430	78.260	79.130	66.798	4,188,900
2018-06-08	77.960	78.700	77.670	78.000	65.845	3,659,600
2018-06-07	79.030	79.170	77.210	77.680	65.574	3,975,400
2018-06-06	78.270	78.990	77.120	78.900	66.604	5,893,600
2018-06-05	79.500	80.260	78.600	78.700	66.435	5,680,400
2018-06-04	80.550	80.550	79.240	79.820	67.381	4,313,200
2018-06-01	79.490	80.470	78.910	80.470	67.930	4,074,100
2018-05-31	80.400	80.880	79.910	80.610	68.048	4,598,100
2018-05-30	80.090	80.570	79.720	80.260	67.752	2,245,700
2018-05-29	78.820	80.030	78.710	79.580	67.178	2,057,900
2018-05-25	79.110	79.600	79.020	79.350	66.984	1,533,200
2018-05-24	79.360	79.820	78.890	79.310	66.950	1,549,400
2018-05-23	78.540	79.300	78.080	79.300	66.942	1,823,600
2018-05-22	79.290	79.520	78.810	79.000	66.689	1,724,500
2018-05-21	78.970	79.760	78.880	79.260	66.908	2,723,100
2018-05-18	78.060	78.390	77.830	77.910	65.769	2,433,500
2018-05-17	78.500	79.230	77.390	78.060	65.895	2,301,200
2018-05-16	77.650	78.700	77.610	78.360	66.148	1,819,100
2018-05-15	77.450	78.100	76.660	77.880	65.743	2,353,800
2018-05-14	78.140	78.640	76.520	77.490	65.414	4,299,100
2018-05-11	78.830	78.830	77.920	78.140	65.963	2,554,400
2018-05-10	78.050	79.620	77.820	79.000	66.689	2,682,900
2018-05-09	76.780	77.960	76.660	77.890	65.752	2,052,400
2018-05-08	76.880	77.490	76.350	76.640	64.697	2,907,000
2018-05-07	76.750	77.270	76.170	76.880	64.899	2,886,300
2018-05-04	75.100	76.950	74.950	76.380	64.477	2,435,400
2018-05-03	75.000	75.680	73.980	75.360	63.616	2,737,600
2018-05-02	74.780	75.700	74.560	75.250	63.523	3,853,900
2018-05-01	73.890	75.010	73.610	74.860	63.194	3,493,500
2018-04-30	72.950	73.850	72.840	73.330	61.902	2,653,800
2018-04-27	73.390	73.390	72.180	72.330	61.058	2,282,800
2018-04-26	73.400	74.500	72.550	73.110	61.717	4,937,400
2018-04-25	73.420	73.950	71.970	72.340	61.067	4,083,100
2018-04-24	74.980	75.000	73.290	73.790	62.291	2,125,900
2018-04-23	73.900	74.980	73.680	74.440	62.839	2,380,700
2018-04-20	73.970	74.490	73.660	73.890	62.375	2,758,600
2018-04-19	75.000	75.000	73.830	73.840	62.333	3,040,600
2018-04-18	73.680	75.580	73.680	74.420	62.822	3,372,400
2018-04-17	73.710	74.290	73.340	73.500	62.046	2,547,300
2018-04-16	72.260	73.260	71.690	72.950	61.582	1,934,500
2018-04-13	73.250	73.250	71.530	71.820	60.628	2,234,000
2018-04-12	71.230	72.800	71.040	72.370	61.092	4,233,500
2018-04-11	70.880	71.810	70.760	70.850	59.809	1,763,500
2018-04-10	71.110	71.910	70.880	71.410	60.282	3,267,100
2018-04-09	69.710	70.830	69.460	69.880	58.990	2,494,800
2018-04-06	70.230	70.750	68.620	69.220	58.433	2,292,400
2018-04-05	70.710	71.900	70.360	71.110	60.028	4,065,500
2018-04-04	69.500	70.140	68.460	70.040	59.125	5,175,800
2018-04-03	71.200	71.200	70.060	70.950	59.893	1,972,600
2018-04-02	72.700	73.610	70.060	70.580	59.581	2,704,200
2018-03-29	71.260	72.240	70.840	71.900	60.695	6,249,700
2018-03-28	71.680	71.860	70.360	70.780	59.750	3,150,600
2018-03-27	71.530	73.150	71.000	71.660	60.493	4,180,900
2018-03-26	70.600	71.040	69.940	70.450	59.471	5,961,500
2018-03-23	71.350	71.550	69.310	69.320	58.517	3,926,200
2018-03-22	72.740	72.820	71.330	71.340	60.222	3,250,900

← NewerPage 36 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.