Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	63.470	64.310	63.290	64.160	53.077	2,428,500
2017-09-26	62.870	63.320	62.440	63.170	52.258	1,378,500
2017-09-25	63.120	63.460	62.290	62.310	51.547	2,174,900
2017-09-22	63.500	64.010	63.360	63.570	52.589	1,344,400
2017-09-21	63.630	63.950	63.240	63.620	52.630	2,045,100
2017-09-20	63.930	64.040	62.950	63.630	52.639	2,742,600
2017-09-19	63.970	64.910	63.850	64.530	52.779	2,990,600
2017-09-18	63.480	64.030	63.400	63.630	52.043	2,339,800
2017-09-15	63.860	63.900	63.200	63.250	51.732	2,957,800
2017-09-14	64.320	64.380	63.790	64.090	52.419	3,079,300
2017-09-13	64.460	64.760	63.910	64.440	52.706	2,236,300
2017-09-12	64.250	64.670	63.670	64.480	52.738	2,152,600
2017-09-11	63.310	64.390	63.300	64.280	52.575	3,002,600
2017-09-08	63.480	63.570	62.900	63.120	51.626	1,956,500
2017-09-07	63.460	63.870	63.260	63.390	51.847	2,250,900
2017-09-06	62.860	63.580	62.770	63.260	51.740	2,634,900
2017-09-05	62.540	63.250	61.870	62.660	51.250	2,193,300
2017-09-01	63.000	63.200	62.330	62.870	51.421	2,591,400
2017-08-31	60.850	62.270	60.680	62.210	50.882	2,837,500
2017-08-30	60.900	60.980	60.370	60.560	49.532	1,297,400
2017-08-29	59.990	60.840	59.920	60.710	49.655	1,548,300
2017-08-28	60.450	60.520	59.850	60.280	49.303	2,313,100
2017-08-25	59.850	60.410	59.590	60.120	49.172	1,542,300
2017-08-24	59.940	60.310	59.720	60.240	49.270	1,527,100
2017-08-23	59.840	60.330	59.550	59.890	48.984	1,894,300
2017-08-22	60.400	61.180	60.390	60.570	49.540	2,103,200
2017-08-21	60.240	60.520	59.810	60.250	49.279	2,077,800
2017-08-18	59.950	60.410	59.160	60.010	49.082	2,830,200
2017-08-17	61.500	61.820	60.030	60.110	49.164	2,876,400
2017-08-16	62.020	62.250	61.290	61.540	50.334	2,091,800
2017-08-15	61.020	61.970	60.900	61.860	50.595	2,895,600
2017-08-14	60.130	60.900	60.020	60.790	49.720	3,118,800
2017-08-11	60.020	60.370	59.490	59.660	48.796	3,053,500
2017-08-10	60.610	61.190	60.100	60.160	49.205	4,397,600
2017-08-09	60.610	60.910	60.370	60.780	49.712	3,295,500
2017-08-08	61.190	61.750	60.760	61.000	49.892	3,351,500
2017-08-07	61.220	61.730	60.930	61.070	49.949	2,437,800
2017-08-04	60.740	61.590	60.370	60.970	49.867	1,898,200
2017-08-03	60.540	61.090	60.320	60.780	49.712	2,124,400
2017-08-02	61.440	61.590	60.010	60.540	49.516	3,664,800
2017-08-01	62.100	62.380	61.080	61.230	50.080	3,092,400
2017-07-31	61.650	62.640	61.610	61.610	50.391	4,122,200
2017-07-28	62.190	62.830	60.000	61.280	50.121	2,928,600
2017-07-27	61.460	62.900	60.900	62.270	50.931	4,247,300
2017-07-26	62.000	62.740	61.650	61.650	50.424	5,064,400
2017-07-25	62.970	63.000	61.900	62.620	51.217	4,178,700
2017-07-24	62.570	63.420	62.470	62.710	51.291	2,577,300
2017-07-21	62.250	62.770	62.250	62.360	51.004	1,761,000
2017-07-20	62.150	62.370	61.750	62.160	50.841	2,067,600
2017-07-19	62.620	62.670	61.520	61.920	50.644	2,166,800
2017-07-18	61.640	62.810	61.300	62.470	51.094	2,907,700
2017-07-17	61.000	61.270	60.380	61.140	50.006	2,807,900
2017-07-14	60.180	61.310	59.700	61.070	49.949	5,870,600
2017-07-13	62.660	62.660	61.580	62.170	50.849	2,514,900
2017-07-12	62.070	62.690	62.070	62.280	50.939	1,733,700
2017-07-11	62.260	62.500	61.570	61.890	50.620	2,100,300
2017-07-10	61.760	62.550	61.550	62.170	50.849	3,038,100
2017-07-07	61.760	61.990	61.290	61.770	50.522	5,525,900
2017-07-06	62.250	62.550	61.450	61.550	50.342	3,215,700
2017-07-05	62.660	63.060	62.260	62.770	51.340	2,316,100

← NewerPage 39 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.