Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	70.840	70.970	70.200	70.300	58.752	3,277,900
2017-12-20	71.100	71.180	70.500	70.760	59.137	3,554,800
2017-12-19	71.430	72.200	71.380	71.970	59.538	3,382,100
2017-12-18	70.820	71.600	70.250	71.120	58.835	3,475,900
2017-12-15	70.660	70.800	70.100	70.500	58.322	2,190,600
2017-12-14	70.890	71.200	70.490	70.550	58.363	2,265,100
2017-12-13	70.760	70.940	70.200	70.830	58.595	3,622,700
2017-12-12	71.000	71.000	70.010	70.080	57.974	2,105,600
2017-12-11	71.130	71.420	70.550	71.070	58.793	3,152,900
2017-12-08	69.980	70.840	69.920	70.360	58.206	2,842,100
2017-12-07	68.940	69.710	68.730	69.600	57.577	1,829,100
2017-12-06	69.190	69.310	68.220	68.750	56.874	2,797,300
2017-12-05	69.500	70.240	69.020	69.440	57.445	1,894,200
2017-12-04	70.180	70.320	69.460	69.780	57.726	2,702,900
2017-12-01	69.690	70.460	68.490	69.840	57.776	3,352,700
2017-11-30	67.500	69.310	67.150	69.290	57.321	3,992,000
2017-11-29	68.490	68.500	67.020	67.560	55.890	2,866,700
2017-11-28	67.670	68.440	67.500	68.360	56.551	4,138,500
2017-11-27	67.560	67.920	67.450	67.760	56.055	1,424,600
2017-11-24	67.690	67.940	67.470	67.650	55.964	749,200
2017-11-22	67.560	67.900	67.390	67.700	56.005	1,887,000
2017-11-21	67.160	67.870	67.160	67.790	56.080	2,538,400
2017-11-20	66.850	67.460	66.810	67.080	55.493	2,067,000
2017-11-17	66.700	67.040	66.340	66.500	55.013	1,573,000
2017-11-16	66.540	67.200	66.490	66.680	55.162	2,511,400
2017-11-15	66.720	66.750	64.500	66.250	54.806	2,033,500
2017-11-14	66.960	67.440	66.320	67.270	55.650	2,364,700
2017-11-13	67.200	67.720	66.890	67.250	55.633	3,620,500
2017-11-10	67.430	67.840	67.270	67.400	55.757	1,877,700
2017-11-09	67.370	67.950	66.850	67.420	55.774	2,952,600
2017-11-08	67.350	67.980	67.010	67.900	56.171	3,387,900
2017-11-07	67.670	68.410	67.270	67.340	55.708	3,422,000
2017-11-06	65.870	67.380	65.800	66.550	55.054	3,201,600
2017-11-03	64.590	65.930	64.410	65.880	54.500	3,493,300
2017-11-02	64.350	65.170	64.200	64.900	53.689	3,066,400
2017-11-01	65.000	65.000	64.170	64.370	53.251	4,626,400
2017-10-31	62.780	63.750	62.080	63.380	52.432	3,876,700
2017-10-30	61.640	61.860	60.880	61.460	50.843	2,225,700
2017-10-27	62.580	62.600	60.850	61.750	51.083	4,075,900
2017-10-26	64.000	64.200	60.880	62.580	51.770	5,236,100
2017-10-25	63.210	64.310	62.550	62.910	52.043	3,776,900
2017-10-24	63.350	63.480	62.810	63.150	52.241	2,883,200
2017-10-23	62.610	63.650	62.550	63.130	52.225	3,120,000
2017-10-20	62.690	62.810	62.280	62.690	51.861	2,128,600
2017-10-19	61.490	62.440	61.210	62.340	51.571	2,307,800
2017-10-18	62.320	62.530	61.860	61.890	51.199	2,000,200
2017-10-17	62.600	62.720	62.070	62.310	51.547	1,901,000
2017-10-16	62.380	63.290	62.240	62.800	51.952	3,144,100
2017-10-13	61.790	62.440	60.920	62.010	51.298	4,231,500
2017-10-12	63.100	63.450	61.530	61.680	51.025	5,107,200
2017-10-11	63.430	63.830	63.210	63.320	52.382	1,946,800
2017-10-10	64.140	64.430	63.270	63.360	52.415	2,743,300
2017-10-09	63.760	63.940	63.010	63.660	52.663	2,969,600
2017-10-06	64.070	64.590	63.470	64.260	53.160	2,792,600
2017-10-05	65.050	65.890	64.800	65.040	53.805	2,233,000
2017-10-04	64.890	65.400	64.460	65.060	53.822	2,359,800
2017-10-03	65.000	65.450	64.470	64.890	53.681	2,170,900
2017-10-02	63.100	65.380	62.820	64.970	53.747	4,541,400
2017-09-29	64.150	64.640	63.850	64.160	53.077	2,271,100
2017-09-28	64.040	64.100	63.490	63.640	52.647	2,645,700

← NewerPage 38 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.