Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	56.000	57.460	55.640	56.610	45.207	5,579,200
2017-01-09	56.130	56.320	55.550	55.710	44.489	4,363,000
2017-01-06	54.850	55.630	54.580	55.470	44.297	3,248,300
2017-01-05	55.180	55.770	55.020	55.080	43.986	3,978,400
2017-01-04	53.700	55.000	53.520	54.980	43.906	5,336,700
2017-01-03	53.620	53.740	52.540	53.330	42.588	6,503,200
2016-12-30	54.380	54.390	53.070	53.410	42.652	3,336,400
2016-12-29	53.930	54.220	53.590	54.060	43.171	1,608,500
2016-12-28	54.100	54.330	53.810	53.870	43.019	1,819,700
2016-12-27	54.310	54.580	54.030	54.190	43.275	2,125,300
2016-12-23	54.030	54.570	54.000	54.250	43.323	1,905,500
2016-12-22	54.500	54.510	53.990	54.220	43.299	2,924,000
2016-12-21	54.500	54.770	53.800	54.520	43.538	3,981,900
2016-12-20	54.990	55.130	53.830	54.260	43.331	6,465,700
2016-12-19	56.120	56.290	54.540	54.700	43.682	6,257,700
2016-12-16	56.840	57.580	56.690	57.010	44.952	7,032,000
2016-12-15	57.520	57.750	56.020	56.190	44.305	5,977,000
2016-12-14	57.870	59.150	56.860	57.710	45.504	7,086,100
2016-12-13	57.720	58.250	56.810	57.850	45.614	7,900,900
2016-12-12	55.900	56.420	55.530	56.130	44.258	8,353,300
2016-12-09	58.210	58.350	55.200	55.340	43.635	16,817,700
2016-12-08	62.700	62.740	54.000	54.670	43.107	21,682,200
2016-12-07	62.510	62.800	61.910	62.680	49.423	4,313,000
2016-12-06	61.700	62.790	61.350	62.470	49.257	4,268,500
2016-12-05	61.630	61.990	60.870	61.120	48.193	3,640,000
2016-12-02	61.530	62.350	60.950	60.990	48.090	6,028,000
2016-12-01	62.560	62.630	60.370	62.180	49.028	7,290,900
2016-11-30	62.570	62.870	62.210	62.670	49.415	3,991,500
2016-11-29	62.500	62.860	62.100	62.150	49.005	2,710,100
2016-11-28	62.980	63.380	62.530	62.550	49.320	3,656,200
2016-11-25	62.310	62.950	62.280	62.840	49.549	1,265,700
2016-11-23	62.290	62.710	62.050	62.420	49.218	2,315,900
2016-11-22	61.900	62.780	61.240	62.670	49.415	4,002,100
2016-11-21	61.950	62.400	61.280	61.710	48.658	5,571,500
2016-11-18	60.030	60.950	60.030	60.590	47.775	3,818,600
2016-11-17	58.770	60.390	58.720	59.800	47.152	5,681,800
2016-11-16	58.670	58.950	57.680	58.150	45.851	3,628,900
2016-11-15	57.050	59.210	56.880	58.950	46.482	4,432,300
2016-11-14	57.700	58.080	56.140	57.040	44.976	4,464,900
2016-11-11	58.500	58.610	57.330	58.000	45.733	3,534,200
2016-11-10	59.980	60.560	58.520	58.590	46.198	5,118,400
2016-11-09	58.780	59.900	58.710	59.710	47.081	4,056,800
2016-11-08	58.830	59.530	58.510	59.480	46.899	4,576,400
2016-11-07	60.010	60.100	58.550	58.890	46.434	5,180,500
2016-11-04	59.170	59.970	58.660	59.080	46.584	7,782,500
2016-11-03	57.310	57.800	56.320	56.740	44.739	6,168,500
2016-11-02	58.430	58.670	57.040	57.590	45.409	3,994,400
2016-11-01	58.480	59.480	58.160	58.630	46.229	5,447,300
2016-10-31	57.920	58.400	57.630	57.880	45.638	2,123,000
2016-10-28	57.050	58.130	57.050	57.750	45.535	3,023,300
2016-10-27	58.000	58.000	56.620	57.040	44.976	3,088,300
2016-10-26	57.740	58.730	57.570	58.020	45.748	2,186,000
2016-10-25	57.730	58.330	57.450	58.000	45.733	2,020,000
2016-10-24	57.410	58.050	57.390	57.950	45.693	2,652,700
2016-10-21	57.780	58.010	57.100	57.160	45.070	3,277,500
2016-10-20	57.870	58.290	57.580	57.900	45.654	2,893,900
2016-10-19	57.500	58.440	57.100	58.160	45.859	2,167,200
2016-10-18	58.120	58.220	57.380	57.450	45.299	2,521,700
2016-10-17	56.550	57.960	56.400	57.570	45.393	3,310,500
2016-10-14	58.520	58.750	56.730	57.730	45.520	3,827,500

← NewerPage 42 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.