Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	48.930	49.780	48.780	49.510	36.870	4,156,700
2015-10-29	49.000	49.690	48.260	48.850	36.378	3,844,600
2015-10-28	47.950	48.680	47.410	48.440	36.073	3,076,300
2015-10-27	47.910	48.820	47.150	47.540	35.403	4,992,900
2015-10-26	49.200	49.410	48.250	48.830	36.363	4,084,700
2015-10-23	47.240	49.540	46.930	49.190	36.631	7,473,300
2015-10-22	48.320	48.600	45.950	46.600	34.703	9,275,000
2015-10-21	46.980	47.510	46.110	46.840	34.881	5,676,600
2015-10-20	47.550	48.070	46.870	47.320	35.239	4,768,400
2015-10-19	48.860	48.990	46.740	47.540	35.403	9,679,000
2015-10-16	47.400	50.330	47.250	49.720	37.026	9,534,500
2015-10-15	49.900	50.500	48.820	49.460	36.832	8,558,100
2015-10-14	46.760	48.480	46.730	48.080	35.805	7,741,700
2015-10-13	46.100	47.810	46.000	46.950	34.963	6,386,600
2015-10-12	46.980	47.820	45.740	46.130	34.353	5,769,800
2015-10-09	46.570	47.340	46.070	46.980	34.986	6,336,500
2015-10-08	45.240	47.420	45.140	47.090	35.067	6,018,600
2015-10-07	45.500	46.630	44.710	45.820	34.122	9,396,100
2015-10-06	43.720	45.070	42.880	44.880	33.422	10,385,000
2015-10-05	41.330	44.880	41.260	43.890	32.684	17,995,200
2015-10-02	38.500	41.250	37.940	40.870	30.435	17,678,400
2015-10-01	38.370	38.490	36.530	36.980	27.539	7,575,500
2015-09-30	38.270	39.090	37.400	37.970	28.276	9,426,700
2015-09-29	39.470	40.160	37.690	37.810	28.157	10,730,900
2015-09-28	41.470	41.620	40.110	40.260	29.981	4,590,100
2015-09-25	42.350	42.370	41.400	41.650	31.016	4,371,800
2015-09-24	41.640	42.270	41.510	41.900	31.202	5,585,800
2015-09-23	43.180	43.390	41.460	41.770	31.106	7,778,000
2015-09-22	43.710	43.750	43.000	43.420	32.334	6,520,300
2015-09-21	45.240	45.610	44.430	44.670	33.265	4,558,800
2015-09-18	46.490	46.780	45.060	45.260	33.705	6,609,700
2015-09-17	48.700	48.710	47.630	47.650	35.000	5,844,300
2015-09-16	47.920	48.870	47.640	48.710	35.779	6,026,300
2015-09-15	46.840	47.580	46.350	47.480	34.876	3,964,200
2015-09-14	46.910	46.950	46.100	46.720	34.317	4,167,800
2015-09-11	46.200	47.100	46.140	46.880	34.435	3,252,000
2015-09-10	47.290	47.740	45.860	46.540	34.185	7,951,900
2015-09-09	49.000	49.350	47.790	47.880	35.169	4,089,000
2015-09-08	48.510	48.860	47.590	48.480	35.610	4,652,800
2015-09-04	46.880	48.400	46.620	47.570	34.942	4,514,600
2015-09-03	46.160	48.030	46.070	47.670	35.015	6,828,600
2015-09-02	45.870	46.060	45.160	45.890	33.708	5,314,400
2015-09-01	45.120	46.090	44.650	45.330	33.296	6,086,900
2015-08-31	46.750	47.050	46.020	46.230	33.957	3,911,300
2015-08-28	46.650	47.560	46.620	47.360	34.787	2,980,100
2015-08-27	46.100	47.430	46.100	47.260	34.714	10,082,400
2015-08-26	45.530	45.860	43.700	45.180	33.186	8,633,900
2015-08-25	48.050	48.060	44.720	44.730	32.856	6,298,200
2015-08-24	43.110	46.050	40.000	46.050	33.825	8,055,200
2015-08-21	48.030	48.870	47.140	47.990	35.250	8,987,900
2015-08-20	50.000	50.350	48.890	48.900	35.919	6,888,100
2015-08-19	51.510	51.590	50.490	50.690	37.233	5,024,800
2015-08-18	52.000	52.160	51.570	51.820	38.063	3,121,400
2015-08-17	51.900	52.470	51.720	52.190	38.335	4,183,000
2015-08-14	53.280	53.710	52.300	52.410	38.497	4,339,000
2015-08-13	53.700	53.820	53.100	53.120	39.018	3,736,800
2015-08-12	53.290	53.570	52.070	53.480	39.283	5,902,300
2015-08-11	55.990	55.990	54.040	54.360	39.929	5,729,300
2015-08-10	57.360	57.380	56.410	56.750	41.685	5,160,800
2015-08-07	56.250	57.480	56.060	56.800	41.721	3,916,500

← NewerPage 47 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.