Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	42.460	43.870	42.010	42.790	32.368	7,994,200
2016-01-27	41.010	42.370	40.630	41.590	31.461	9,545,000
2016-01-26	39.130	41.080	38.320	40.870	30.916	6,414,800
2016-01-25	39.020	40.130	38.920	39.110	29.585	5,972,300
2016-01-22	39.260	39.680	38.380	39.030	29.524	7,328,400
2016-01-21	37.070	37.900	36.300	37.640	28.473	4,490,600
2016-01-20	37.590	37.690	34.880	37.210	28.147	7,466,100
2016-01-19	39.540	39.590	37.670	38.430	29.070	5,293,100
2016-01-15	37.470	39.450	37.140	38.720	29.290	10,745,500
2016-01-14	37.300	37.810	35.970	37.450	28.329	7,354,100
2016-01-13	39.150	39.400	36.730	36.970	27.966	5,755,600
2016-01-12	39.310	40.000	38.160	38.910	29.433	6,085,200
2016-01-11	39.590	40.410	38.560	38.990	29.494	5,969,300
2016-01-08	39.300	40.600	38.910	39.010	29.509	6,677,400
2016-01-07	41.280	41.350	38.750	38.780	29.335	13,427,600
2016-01-06	43.100	43.350	42.070	42.690	32.293	5,008,400
2016-01-05	43.640	44.850	43.390	44.040	33.314	5,243,200
2016-01-04	42.800	43.400	41.450	43.400	32.830	6,463,200
2015-12-31	43.650	44.250	43.510	43.840	33.163	2,971,100
2015-12-30	44.280	44.480	43.770	43.990	33.276	2,296,700
2015-12-29	44.440	45.000	43.980	44.380	33.571	3,096,800
2015-12-28	43.810	44.290	43.200	44.120	33.374	3,346,500
2015-12-24	44.330	44.710	43.510	44.360	33.556	2,251,400
2015-12-23	43.390	44.900	43.260	44.510	33.669	5,807,300
2015-12-22	42.150	43.170	41.910	42.930	32.474	4,937,200
2015-12-21	41.830	42.450	41.450	42.040	31.801	3,837,200
2015-12-18	41.210	42.180	41.160	41.530	31.415	5,551,400
2015-12-17	43.720	43.910	41.800	41.820	31.143	4,816,100
2015-12-16	42.000	43.650	41.670	43.400	32.320	5,578,200
2015-12-15	40.930	42.210	40.690	41.490	30.897	5,700,800
2015-12-14	41.020	42.020	40.220	40.420	30.100	6,339,500
2015-12-11	42.040	42.220	41.030	41.260	30.726	5,525,300
2015-12-10	43.850	44.350	42.510	42.800	31.873	6,189,000
2015-12-09	43.350	45.250	43.100	43.700	32.543	7,648,400
2015-12-08	42.450	42.820	41.560	42.550	31.687	3,418,100
2015-12-07	43.460	43.690	42.830	43.120	32.111	4,632,900
2015-12-04	43.530	44.020	42.800	43.690	32.535	4,565,800
2015-12-03	45.450	45.500	43.130	43.540	32.424	4,206,900
2015-12-02	44.530	46.220	44.360	45.180	33.645	5,707,900
2015-12-01	44.500	44.960	43.610	44.800	33.362	6,002,900
2015-11-30	44.430	45.040	43.950	44.060	32.811	5,941,200
2015-11-27	44.540	44.620	43.650	44.320	33.005	2,493,600
2015-11-25	45.170	45.230	44.410	44.820	33.377	4,180,900
2015-11-24	44.980	45.270	44.390	44.900	33.437	7,365,500
2015-11-23	44.880	46.000	44.880	45.190	33.653	8,028,500
2015-11-20	46.180	46.330	44.600	45.080	33.571	5,739,700
2015-11-19	45.960	46.270	45.470	46.070	34.308	3,150,700
2015-11-18	45.370	46.060	44.530	45.990	34.248	4,393,400
2015-11-17	46.200	46.360	45.060	45.350	33.772	5,166,000
2015-11-16	45.580	46.200	44.830	46.020	34.271	3,140,100
2015-11-13	45.810	46.400	45.240	45.690	34.025	2,896,600
2015-11-12	46.100	47.380	45.700	46.030	34.278	2,934,600
2015-11-11	47.070	47.100	46.180	46.490	34.621	3,269,300
2015-11-10	46.320	46.940	45.770	46.930	34.948	3,975,000
2015-11-09	48.800	48.900	46.150	46.610	34.710	7,665,300
2015-11-06	49.310	49.880	49.000	49.780	37.071	2,935,600
2015-11-05	49.630	50.460	49.200	49.550	36.899	3,673,200
2015-11-04	51.690	52.140	49.280	49.690	37.004	6,499,200
2015-11-03	49.890	51.490	49.700	50.910	37.912	4,598,900
2015-11-02	49.750	51.640	49.700	50.610	37.689	5,298,200

← NewerPage 46 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.