Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	46.420	46.990	46.250	46.960	36.563	2,738,100
2016-07-19	46.560	46.670	45.950	46.340	36.080	3,600,200
2016-07-18	46.600	47.100	45.880	46.940	36.547	4,358,700
2016-07-15	46.050	46.600	45.820	46.180	35.955	2,537,200
2016-07-14	46.090	46.140	45.510	46.010	35.823	2,845,500
2016-07-13	46.460	46.470	45.390	45.830	35.683	3,803,300
2016-07-12	46.420	46.790	46.200	46.530	36.228	5,416,900
2016-07-11	45.000	46.530	44.750	45.920	35.753	6,607,500
2016-07-08	43.950	44.370	43.510	44.130	34.359	2,959,600
2016-07-07	43.680	44.200	43.170	43.560	33.915	2,495,300
2016-07-06	42.520	43.640	42.290	43.600	33.946	3,818,100
2016-07-05	43.400	43.400	42.570	42.800	33.324	2,959,000
2016-07-01	43.600	44.340	43.500	43.710	34.032	2,519,500
2016-06-30	43.950	43.950	42.570	43.490	33.861	3,913,200
2016-06-29	43.080	43.900	42.760	43.630	33.970	3,725,500
2016-06-28	42.680	42.940	42.020	42.490	33.082	3,712,800
2016-06-27	42.840	42.890	41.450	41.820	32.561	5,179,300
2016-06-24	44.280	44.830	43.200	43.310	33.721	5,288,800
2016-06-23	45.470	46.170	45.450	46.160	35.940	3,965,200
2016-06-22	45.400	45.570	44.780	44.930	34.982	3,354,800
2016-06-21	44.420	45.300	43.880	45.190	35.184	3,677,300
2016-06-20	46.720	46.960	44.220	44.310	34.499	6,569,700
2016-06-17	46.710	47.190	46.550	46.960	36.002	3,392,000
2016-06-16	46.500	46.660	46.050	46.480	35.634	3,346,900
2016-06-15	46.970	47.560	46.680	46.960	36.002	3,384,100
2016-06-14	45.780	46.940	45.500	46.900	35.956	4,330,500
2016-06-13	45.990	46.790	45.800	46.010	35.274	3,443,500
2016-06-10	46.520	46.690	46.110	46.250	35.458	3,827,900
2016-06-09	47.410	47.730	47.050	47.270	36.240	2,197,800
2016-06-08	47.670	48.190	47.150	47.600	36.493	3,399,100
2016-06-07	46.550	47.730	46.500	47.380	36.324	4,238,700
2016-06-06	46.310	46.750	45.860	46.610	35.734	3,829,100
2016-06-03	46.720	46.970	45.890	46.750	35.841	4,054,000
2016-06-02	46.190	46.940	46.130	46.770	35.856	3,565,900
2016-06-01	45.080	46.530	45.080	46.360	35.542	2,810,400
2016-05-31	46.370	46.670	45.960	46.240	35.450	3,296,500
2016-05-27	45.490	46.480	45.270	46.190	35.412	3,527,900
2016-05-26	46.420	46.520	44.900	45.420	34.821	3,183,000
2016-05-25	45.740	46.560	45.650	46.300	35.496	5,251,800
2016-05-24	45.500	45.900	45.300	45.550	34.921	3,255,000
2016-05-23	45.010	45.470	44.990	45.050	34.538	3,321,900
2016-05-20	44.710	45.260	44.500	44.990	34.492	2,490,300
2016-05-19	44.730	44.860	44.070	44.320	33.978	3,532,000
2016-05-18	45.150	45.760	44.580	44.840	34.377	2,470,400
2016-05-17	45.510	46.200	45.160	45.420	34.821	2,457,800
2016-05-16	44.920	45.990	44.860	45.580	34.944	3,201,000
2016-05-13	45.250	45.760	44.880	44.890	34.415	2,379,400
2016-05-12	45.720	45.840	44.930	45.640	34.990	2,749,900
2016-05-11	45.970	46.050	45.350	45.460	34.852	2,271,100
2016-05-10	45.170	46.270	45.110	46.120	35.358	2,423,000
2016-05-09	45.350	45.720	44.420	44.950	34.461	3,706,200
2016-05-06	44.450	45.540	44.370	45.490	34.875	3,543,900
2016-05-05	45.500	45.500	44.260	44.450	34.078	4,522,700
2016-05-04	45.230	45.610	44.880	45.210	34.660	4,500,800
2016-05-03	46.260	46.260	45.380	45.770	35.090	3,377,000
2016-05-02	46.430	47.390	46.310	46.750	35.841	4,468,500
2016-04-29	45.820	46.190	44.960	45.150	34.614	4,755,200
2016-04-28	45.450	46.740	45.400	45.860	35.159	3,639,000
2016-04-27	46.000	46.430	45.580	45.670	35.013	3,633,300
2016-04-26	45.940	46.100	45.290	46.100	35.343	3,431,600

← NewerPage 44 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.