Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	63.300	63.460	62.120	62.630	51.225	2,667,100
2017-06-30	63.600	64.340	63.330	63.890	52.256	2,483,500
2017-06-29	64.850	64.900	62.880	63.510	51.945	2,751,600
2017-06-28	64.480	65.100	64.190	64.950	53.123	1,897,300
2017-06-27	64.630	65.100	64.080	64.140	52.460	2,054,700
2017-06-26	64.980	65.300	64.240	64.490	52.746	2,568,700
2017-06-23	64.300	64.980	63.770	64.970	53.139	2,254,000
2017-06-22	64.590	64.690	64.160	64.340	52.624	1,583,900
2017-06-21	64.390	64.700	64.280	64.570	52.812	1,832,900
2017-06-20	65.090	65.200	64.320	64.620	52.853	2,969,400
2017-06-19	65.530	66.220	65.320	66.120	53.483	4,092,400
2017-06-16	64.970	65.120	64.530	64.990	52.569	3,131,900
2017-06-15	64.600	64.970	64.330	64.770	52.391	2,251,200
2017-06-14	64.640	65.590	64.550	65.240	52.771	3,874,200
2017-06-13	64.360	65.300	64.360	64.870	52.471	3,174,200
2017-06-12	63.680	64.140	62.880	63.950	51.727	2,793,700
2017-06-09	64.550	64.890	62.510	63.690	51.517	4,220,200
2017-06-08	63.800	64.710	63.560	64.630	52.277	3,905,300
2017-06-07	63.660	63.970	63.110	63.860	51.655	3,272,400
2017-06-06	62.310	64.160	62.030	63.660	51.493	5,598,700
2017-06-05	62.470	62.770	62.000	62.410	50.482	3,044,300
2017-06-02	62.000	62.760	61.630	62.550	50.595	4,715,600
2017-06-01	59.560	62.360	59.550	62.050	50.190	9,716,000
2017-05-31	58.910	59.470	58.210	59.130	47.829	4,644,500
2017-05-30	58.040	58.950	58.040	58.700	47.481	3,143,100
2017-05-26	58.040	58.490	57.820	58.020	46.931	1,740,900
2017-05-25	57.500	58.100	57.310	57.950	46.874	2,303,200
2017-05-24	57.470	57.750	57.380	57.530	46.534	1,749,600
2017-05-23	57.900	58.560	57.370	57.530	46.534	2,673,400
2017-05-22	57.480	57.980	57.250	57.700	46.672	4,428,600
2017-05-19	57.010	57.720	56.540	56.770	45.920	3,950,100
2017-05-18	56.460	57.460	56.330	56.850	45.984	3,643,600
2017-05-17	57.630	57.660	56.750	56.840	45.976	4,702,900
2017-05-16	58.250	58.720	57.820	58.100	46.995	3,220,800
2017-05-15	58.650	58.700	58.130	58.300	47.157	2,662,300
2017-05-12	58.100	59.140	58.090	58.650	47.440	4,192,000
2017-05-11	58.250	58.300	57.370	57.460	46.478	3,400,300
2017-05-10	57.990	58.530	57.830	58.330	47.181	2,842,700
2017-05-09	57.480	58.300	57.330	58.040	46.947	3,084,700
2017-05-08	57.910	57.970	56.810	57.200	46.267	4,730,200
2017-05-05	58.390	58.940	57.890	58.750	47.521	4,270,000
2017-05-04	59.490	59.540	58.490	58.500	47.319	2,609,500
2017-05-03	59.220	59.360	58.780	59.310	47.974	2,237,300
2017-05-02	59.470	59.740	59.170	59.190	47.877	2,684,600
2017-05-01	59.280	59.850	58.860	59.390	48.039	3,437,100
2017-04-28	59.310	59.500	58.640	58.990	47.715	4,141,400
2017-04-27	57.740	59.850	57.310	59.200	47.885	7,873,300
2017-04-26	59.600	59.600	58.730	59.260	47.934	7,849,500
2017-04-25	57.890	58.820	57.830	58.470	47.295	3,674,000
2017-04-24	57.840	58.000	57.190	57.650	46.631	2,942,000
2017-04-21	57.770	57.770	56.960	57.380	46.413	2,722,200
2017-04-20	57.100	57.940	56.850	57.770	46.728	3,622,300
2017-04-19	56.830	56.880	56.320	56.690	45.855	2,637,500
2017-04-18	56.160	57.050	56.070	56.870	46.001	3,170,800
2017-04-17	55.940	56.770	55.700	56.440	45.653	3,024,800
2017-04-13	56.500	56.940	55.720	55.900	45.216	2,513,500
2017-04-12	56.260	56.730	56.120	56.510	45.709	2,674,800
2017-04-11	55.700	56.290	55.420	56.150	45.418	2,868,200
2017-04-10	56.260	56.280	55.180	55.560	44.941	4,896,100
2017-04-07	56.560	56.900	56.040	56.200	45.459	3,132,100

← NewerPage 40 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.