Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	58.170	58.280	57.170	58.090	45.803	2,702,100
2016-10-12	58.760	59.130	58.480	58.760	46.332	1,951,400
2016-10-11	59.430	60.000	58.770	58.960	46.489	4,038,400
2016-10-10	58.590	59.340	58.370	59.070	46.576	2,669,300
2016-10-07	58.330	58.840	58.000	58.380	46.032	3,090,900
2016-10-06	58.620	59.250	58.480	58.800	46.363	3,188,600
2016-10-05	58.860	59.500	58.810	58.870	46.418	3,741,100
2016-10-04	59.810	59.810	58.360	58.810	46.371	4,675,900
2016-10-03	59.100	59.500	58.430	58.870	46.418	5,138,600
2016-09-30	56.750	57.870	56.310	57.540	45.370	3,827,800
2016-09-29	57.510	58.110	56.660	56.930	44.889	3,192,100
2016-09-28	57.030	57.510	56.280	57.480	45.322	3,187,300
2016-09-27	56.500	57.330	56.310	56.890	44.857	2,239,400
2016-09-26	56.830	56.870	56.070	56.460	44.518	2,782,100
2016-09-23	56.720	57.430	55.930	57.380	45.244	3,643,300
2016-09-22	56.940	57.440	56.730	57.170	45.078	3,356,600
2016-09-21	56.490	56.930	56.120	56.760	44.755	3,707,400
2016-09-20	56.610	56.980	55.830	56.280	44.376	3,983,700
2016-09-19	58.390	58.400	56.910	57.330	44.637	5,460,300
2016-09-16	58.260	58.650	58.010	58.310	45.400	4,091,200
2016-09-15	58.220	58.560	57.780	58.430	45.493	5,344,000
2016-09-14	57.470	58.350	57.110	58.310	45.400	7,927,700
2016-09-13	56.450	57.190	55.880	56.540	44.021	4,653,200
2016-09-12	55.000	57.150	54.840	56.890	44.294	5,663,900
2016-09-09	55.500	56.180	55.320	55.640	43.321	5,488,200
2016-09-08	55.900	55.990	55.510	55.680	43.352	3,854,100
2016-09-07	54.890	55.470	54.840	55.050	42.861	3,879,200
2016-09-06	54.070	54.760	54.000	54.730	42.612	4,067,300
2016-09-02	53.890	54.700	53.450	53.930	41.989	6,400,800
2016-09-01	51.970	53.990	51.880	53.810	41.896	10,427,100
2016-08-31	50.770	50.880	50.080	50.210	39.093	2,990,100
2016-08-30	51.100	51.110	50.690	50.960	39.677	2,267,800
2016-08-29	50.420	51.090	50.040	50.900	39.630	2,731,100
2016-08-26	50.790	50.950	49.890	50.330	39.186	3,395,600
2016-08-25	50.200	51.240	50.120	50.760	39.521	3,619,500
2016-08-24	52.220	52.400	50.170	50.360	39.210	5,748,100
2016-08-23	52.740	53.000	52.190	52.220	40.658	3,366,400
2016-08-22	52.210	52.640	51.920	52.580	40.938	3,334,200
2016-08-19	51.720	52.380	51.290	52.210	40.650	4,980,000
2016-08-18	52.470	52.690	52.050	52.120	40.580	3,348,900
2016-08-17	52.540	52.650	52.040	52.490	40.868	2,154,000
2016-08-16	52.510	52.590	52.060	52.360	40.767	1,940,500
2016-08-15	52.190	52.850	52.160	52.560	40.923	2,923,300
2016-08-12	52.020	52.170	51.620	51.800	40.331	2,331,600
2016-08-11	51.860	52.560	51.730	52.080	40.549	3,008,800
2016-08-10	51.990	52.380	51.340	51.720	40.269	3,267,900
2016-08-09	51.000	51.860	50.640	51.840	40.362	5,591,800
2016-08-08	50.230	50.990	50.130	50.960	39.677	4,681,900
2016-08-05	50.390	50.670	49.760	49.870	38.828	3,198,600
2016-08-04	50.240	50.970	49.800	50.190	39.077	3,278,100
2016-08-03	49.500	50.090	49.090	49.970	38.906	2,299,600
2016-08-02	50.200	50.240	49.510	49.780	38.758	3,031,000
2016-08-01	50.520	50.740	49.660	50.240	39.116	2,978,800
2016-07-29	49.640	51.230	49.470	50.650	39.436	4,929,600
2016-07-28	50.010	50.960	49.870	50.770	39.529	3,567,700
2016-07-27	50.350	50.800	49.420	50.190	39.077	4,656,800
2016-07-26	49.270	50.900	49.270	50.620	39.412	10,343,600
2016-07-25	47.580	48.500	47.570	47.800	37.217	6,055,200
2016-07-22	46.710	47.470	46.680	47.320	36.843	4,444,900
2016-07-21	46.960	47.320	46.470	46.710	36.368	1,978,700

← NewerPage 43 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.