Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	56.200	57.050	56.140	56.680	45.847	2,761,500
2017-04-05	56.960	57.330	56.100	56.170	45.434	3,583,500
2017-04-04	56.970	57.060	56.390	56.670	45.839	2,888,800
2017-04-03	57.980	58.480	56.830	57.180	46.251	6,519,600
2017-03-31	56.760	57.220	56.590	57.070	46.162	1,973,100
2017-03-30	57.300	57.540	57.000	57.030	46.130	2,469,600
2017-03-29	56.720	57.340	56.700	57.250	46.308	2,836,000
2017-03-28	56.650	57.450	56.550	56.930	46.049	2,985,600
2017-03-27	55.030	56.950	54.710	56.630	45.806	3,301,600
2017-03-24	55.970	55.970	55.230	55.620	44.989	1,999,500
2017-03-23	55.800	56.110	55.500	55.590	44.965	2,609,800
2017-03-22	55.740	56.250	55.630	55.860	45.184	2,998,700
2017-03-21	56.650	57.500	55.800	55.920	45.232	4,341,300
2017-03-20	57.480	57.920	57.130	57.360	45.806	5,675,500
2017-03-17	56.660	57.500	56.420	57.170	45.655	5,484,100
2017-03-16	56.010	56.740	55.190	56.520	45.136	5,761,500
2017-03-15	55.700	56.280	55.310	56.100	44.800	3,603,300
2017-03-14	55.160	56.070	55.000	55.560	44.369	3,706,100
2017-03-13	54.390	55.440	54.380	55.170	44.058	3,961,700
2017-03-10	53.970	54.450	53.950	54.210	43.291	2,581,600
2017-03-09	53.950	54.200	53.380	53.750	42.924	2,444,800
2017-03-08	54.270	54.620	53.950	53.980	43.107	2,267,600
2017-03-07	54.250	54.360	53.850	54.300	43.363	3,265,100
2017-03-06	53.710	54.520	53.680	54.310	43.371	2,974,500
2017-03-03	53.530	53.910	53.080	53.840	42.995	3,150,500
2017-03-02	54.900	54.900	53.310	53.660	42.852	5,064,400
2017-03-01	54.650	55.330	54.430	54.960	43.890	7,705,900
2017-02-28	52.910	53.400	52.800	52.950	42.285	3,081,900
2017-02-27	52.170	52.980	51.900	52.910	42.253	3,463,400
2017-02-24	51.510	52.200	51.350	52.170	41.662	2,432,300
2017-02-23	52.080	52.360	51.700	51.770	41.342	2,412,700
2017-02-22	52.040	52.210	51.690	51.970	41.502	2,108,600
2017-02-21	52.190	52.300	51.830	52.040	41.558	2,277,700
2017-02-17	52.150	52.420	51.850	52.030	41.550	3,045,000
2017-02-16	53.100	53.100	52.130	52.510	41.933	4,684,300
2017-02-15	53.100	53.240	52.730	53.000	42.325	2,811,200
2017-02-14	53.800	54.260	52.780	53.060	42.373	3,362,700
2017-02-13	52.850	53.350	52.650	53.160	42.452	2,893,000
2017-02-10	53.270	53.310	52.650	52.740	42.117	2,378,400
2017-02-09	52.140	53.280	52.140	52.930	42.269	5,184,900
2017-02-08	51.810	52.370	51.630	52.140	41.638	2,913,100
2017-02-07	51.940	52.010	51.510	51.940	41.478	2,848,800
2017-02-06	52.170	52.450	51.830	51.980	41.510	2,458,500
2017-02-03	51.900	52.250	51.710	51.810	41.374	3,640,300
2017-02-02	51.760	51.950	51.550	51.690	41.278	3,946,000
2017-02-01	52.190	52.260	51.470	51.750	41.326	5,836,300
2017-01-31	52.720	53.030	52.270	52.580	41.989	3,394,400
2017-01-30	53.000	53.500	52.640	52.800	42.165	4,023,400
2017-01-27	52.750	53.780	52.700	53.320	42.580	8,064,300
2017-01-26	54.710	55.390	51.900	52.410	41.853	17,091,800
2017-01-25	56.440	56.750	56.050	56.650	45.239	5,757,200
2017-01-24	55.720	56.050	55.360	55.960	44.688	3,941,800
2017-01-23	55.820	56.400	55.310	55.470	44.297	3,423,000
2017-01-20	55.850	56.210	55.550	55.740	44.513	2,193,400
2017-01-19	56.100	56.420	55.690	55.840	44.593	2,023,700
2017-01-18	56.300	56.410	55.560	56.040	44.752	2,761,700
2017-01-17	55.090	56.740	55.070	55.990	44.712	4,807,900
2017-01-13	55.400	55.800	55.150	55.280	44.145	2,033,900
2017-01-12	55.740	55.980	54.860	55.460	44.289	2,608,100
2017-01-11	56.680	56.720	55.150	55.690	44.473	3,669,700

← NewerPage 41 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.