Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	74.030	74.710	72.730	73.320	61.894	2,889,400
2018-03-20	74.900	75.490	74.780	75.150	62.806	1,753,000
2018-03-19	74.750	75.280	74.450	75.050	62.722	2,524,100
2018-03-16	74.770	75.170	74.490	75.050	62.722	2,079,100
2018-03-15	74.190	75.310	73.920	74.770	62.488	1,975,700
2018-03-14	74.000	74.550	73.240	73.900	61.761	3,332,300
2018-03-13	75.870	76.150	73.440	73.860	61.728	3,147,700
2018-03-12	76.600	77.000	75.450	75.630	63.207	3,269,900
2018-03-09	76.610	77.010	75.100	76.470	63.909	3,062,300
2018-03-08	74.600	77.150	74.280	76.620	64.034	5,754,500
2018-03-07	71.750	73.360	71.680	73.040	61.042	2,308,200
2018-03-06	72.030	72.930	71.880	72.640	60.708	2,462,600
2018-03-05	71.180	71.820	69.930	71.570	59.814	1,873,700
2018-03-02	70.000	71.630	69.260	71.510	59.764	3,074,700
2018-03-01	72.500	72.830	70.600	70.850	59.212	2,900,400
2018-02-28	73.290	73.760	72.810	72.810	60.850	2,410,000
2018-02-27	74.200	74.320	73.020	73.040	61.042	2,631,800
2018-02-26	74.570	74.850	73.950	73.950	61.803	2,100,200
2018-02-23	73.420	74.330	73.350	74.330	62.120	1,801,800
2018-02-22	75.040	75.380	72.480	72.950	60.967	4,257,900
2018-02-21	75.220	76.170	75.010	75.060	62.730	1,993,400
2018-02-20	74.320	75.270	74.150	75.040	62.714	2,336,200
2018-02-16	74.910	75.810	74.620	75.020	62.697	1,840,500
2018-02-15	75.290	75.710	74.380	74.840	62.547	2,280,700
2018-02-14	72.670	74.810	72.610	74.450	62.221	2,756,200
2018-02-13	71.600	73.250	71.600	73.150	61.134	4,221,700
2018-02-12	71.850	72.590	70.930	71.540	59.789	2,813,800
2018-02-09	71.400	71.620	68.130	71.000	59.337	6,199,900
2018-02-08	74.100	74.230	70.870	70.990	59.329	4,681,300
2018-02-07	74.260	74.730	73.200	73.430	61.368	3,779,300
2018-02-06	71.100	74.400	70.550	74.110	61.936	5,975,900
2018-02-05	74.690	75.490	71.940	72.380	60.491	6,098,500
2018-02-02	76.710	77.020	75.100	75.180	62.831	3,755,100
2018-02-01	77.640	79.280	77.200	78.210	65.363	4,567,500
2018-01-31	78.960	79.220	77.140	77.520	64.786	4,886,100
2018-01-30	78.400	79.590	77.900	78.380	65.505	6,925,800
2018-01-29	75.270	79.840	75.130	79.030	66.048	8,797,300
2018-01-26	75.810	76.080	74.520	75.500	63.098	7,810,300
2018-01-25	77.090	77.500	74.700	75.360	62.981	7,026,800
2018-01-24	77.820	78.560	77.230	77.440	64.719	6,287,700
2018-01-23	77.400	78.570	77.160	77.660	64.903	4,591,800
2018-01-22	75.620	77.280	75.150	77.100	64.435	6,841,400
2018-01-19	73.820	75.000	73.780	74.510	62.271	3,396,000
2018-01-18	73.530	74.250	73.060	73.730	61.619	3,654,200
2018-01-17	72.990	74.160	72.880	73.510	61.435	4,289,000
2018-01-16	73.160	73.980	72.060	72.670	60.733	4,980,600
2018-01-12	70.710	71.240	70.490	71.020	59.354	2,914,800
2018-01-11	70.250	70.700	69.630	70.630	59.028	2,901,800
2018-01-10	69.110	70.090	68.930	70.040	58.535	2,933,300
2018-01-09	69.000	69.740	68.700	69.520	58.100	2,972,400
2018-01-08	68.080	68.660	67.580	68.000	56.830	2,874,900
2018-01-05	68.710	68.960	67.500	67.920	56.763	4,004,900
2018-01-04	68.670	68.880	67.940	68.150	56.955	3,495,400
2018-01-03	69.120	69.220	67.580	68.320	57.098	4,645,900
2018-01-02	69.000	69.860	68.500	69.100	57.749	2,908,200
2017-12-29	69.980	70.000	69.460	69.490	58.075	1,863,400
2017-12-28	70.610	70.850	69.910	69.980	58.485	1,331,300
2017-12-27	70.190	70.970	70.100	70.840	59.204	1,681,300
2017-12-26	69.610	70.320	69.500	70.130	58.610	945,900
2017-12-22	70.120	70.120	69.530	69.740	58.284	2,196,500

← NewerPage 37 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.