Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	46.740	46.850	45.670	45.820	35.128	5,139,200
2016-04-22	47.120	48.240	46.600	46.870	35.933	7,253,300
2016-04-21	47.950	48.100	46.010	47.390	36.332	21,186,400
2016-04-20	53.020	53.210	51.680	52.180	40.004	7,144,200
2016-04-19	51.330	53.310	51.240	52.500	40.249	7,144,300
2016-04-18	50.670	51.320	50.330	51.160	39.222	3,447,000
2016-04-15	50.500	51.100	50.120	50.940	39.053	2,858,900
2016-04-14	51.610	51.750	50.470	50.700	38.869	3,262,600
2016-04-13	50.040	51.160	49.640	50.980	39.084	4,019,600
2016-04-12	49.310	49.870	49.030	49.530	37.972	2,878,100
2016-04-11	49.860	50.210	49.270	49.310	37.804	3,093,900
2016-04-08	50.900	50.900	49.220	49.480	37.934	3,770,900
2016-04-07	50.330	51.170	49.730	50.220	38.501	8,948,200
2016-04-06	49.960	49.990	48.570	49.780	38.164	4,547,200
2016-04-05	49.990	50.400	49.600	49.950	38.294	4,252,000
2016-04-04	51.500	51.810	50.470	50.510	38.724	4,996,500
2016-04-01	50.870	51.940	49.590	51.720	39.651	4,988,400
2016-03-31	52.140	52.250	51.330	51.680	39.621	4,371,100
2016-03-30	53.100	53.690	51.740	52.230	40.042	3,640,200
2016-03-29	52.490	53.050	51.780	52.530	40.272	4,472,100
2016-03-28	52.470	52.610	51.240	51.940	39.820	3,312,100
2016-03-24	51.750	52.500	50.960	52.470	40.226	4,955,600
2016-03-23	53.070	53.070	52.020	52.380	40.157	2,949,100
2016-03-22	52.780	54.060	52.780	53.280	40.847	3,544,900
2016-03-21	53.320	53.490	52.220	53.270	40.840	4,361,700
2016-03-18	54.760	54.800	53.340	53.620	41.108	7,248,900
2016-03-17	53.440	54.520	53.250	54.090	40.916	5,534,900
2016-03-16	51.820	53.480	51.620	53.350	40.356	5,043,000
2016-03-15	52.760	52.950	51.290	51.940	39.290	4,034,300
2016-03-14	51.600	52.840	51.500	52.340	39.592	4,425,700
2016-03-11	51.240	51.960	50.890	51.580	39.018	5,175,200
2016-03-10	51.220	51.320	50.020	50.600	38.276	4,829,300
2016-03-09	49.400	50.450	49.230	50.070	37.875	3,537,400
2016-03-08	50.290	50.400	48.750	48.970	37.043	4,313,200
2016-03-07	50.720	51.720	50.460	50.830	38.450	5,109,000
2016-03-04	52.530	52.590	50.850	51.800	39.184	6,808,300
2016-03-03	50.980	53.250	50.820	52.600	39.789	9,082,700
2016-03-02	50.550	51.140	50.170	51.040	38.609	5,616,900
2016-03-01	49.020	51.750	48.820	50.700	38.352	10,032,600
2016-02-29	47.910	48.590	47.600	48.280	36.521	4,780,200
2016-02-26	47.900	48.400	47.650	47.920	36.249	4,756,100
2016-02-25	46.900	47.450	46.100	47.440	35.886	3,104,200
2016-02-24	46.400	47.150	45.360	46.920	35.492	4,291,000
2016-02-23	47.070	47.850	46.430	47.230	35.727	4,063,200
2016-02-22	46.970	48.280	46.970	47.510	35.939	5,381,100
2016-02-19	45.390	46.000	45.170	45.860	34.691	4,024,700
2016-02-18	46.440	46.710	45.250	46.020	34.812	4,803,500
2016-02-17	46.100	46.660	45.380	46.320	35.039	5,866,100
2016-02-16	44.810	45.980	43.940	45.820	34.660	6,315,700
2016-02-12	41.280	44.340	41.250	44.090	33.352	7,696,700
2016-02-11	39.200	41.020	39.170	40.250	30.447	5,466,700
2016-02-10	39.960	41.270	39.470	40.130	30.356	6,506,400
2016-02-09	39.810	40.630	39.020	39.580	29.940	5,411,100
2016-02-08	41.320	41.320	39.290	40.530	30.659	5,421,600
2016-02-05	42.480	42.490	40.900	41.980	31.756	5,094,500
2016-02-04	42.400	43.480	41.820	42.680	32.285	4,476,400
2016-02-03	42.410	42.860	40.670	42.560	32.194	6,813,700
2016-02-02	44.000	44.000	41.710	42.200	31.922	8,301,800
2016-02-01	44.780	44.910	43.550	44.630	33.760	6,181,200
2016-01-29	43.000	45.110	42.940	45.100	34.116	8,823,500

← NewerPage 45 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.