Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	55.670	56.500	55.170	56.030	41.156	3,511,500
2015-08-05	55.780	56.690	55.610	55.970	41.112	3,903,300
2015-08-04	55.530	56.100	54.650	55.000	40.399	4,795,400
2015-08-03	55.840	56.020	55.080	55.250	40.583	3,485,100
2015-07-31	56.200	56.620	55.720	56.040	41.163	3,566,900
2015-07-30	54.810	56.420	54.560	56.010	41.141	6,933,700
2015-07-29	54.350	54.990	53.990	54.270	39.863	4,130,200
2015-07-28	54.000	54.830	53.850	54.140	39.768	5,003,300
2015-07-27	53.780	54.490	53.360	53.590	39.364	5,279,700
2015-07-24	55.990	56.000	54.570	54.810	40.260	3,408,300
2015-07-23	57.410	57.500	54.720	55.730	40.935	7,763,200
2015-07-22	54.090	55.300	53.850	54.960	40.370	5,286,000
2015-07-21	54.620	55.350	54.450	54.830	40.274	2,793,600
2015-07-20	54.370	55.190	53.860	54.630	40.127	3,138,500
2015-07-17	54.870	54.920	54.130	54.270	39.863	2,562,300
2015-07-16	54.800	55.140	54.280	54.920	40.340	3,426,600
2015-07-15	55.420	55.470	53.760	54.450	39.995	6,834,600
2015-07-14	57.160	57.200	55.400	55.470	40.744	10,059,900
2015-07-13	56.530	57.770	56.260	57.230	42.037	11,034,200
2015-07-10	55.480	55.560	54.480	54.840	40.282	2,670,100
2015-07-09	54.840	55.470	54.040	54.380	39.944	4,322,200
2015-07-08	55.580	56.230	53.360	53.800	39.518	5,994,500
2015-07-07	54.500	56.920	54.050	56.590	41.567	9,566,000
2015-07-06	53.080	54.790	53.000	54.490	40.025	6,320,100
2015-07-02	54.870	55.250	53.600	53.820	39.532	5,828,500
2015-07-01	54.410	54.700	53.710	54.180	39.797	19,237,100
2015-06-30	51.270	53.030	51.220	52.570	38.614	8,661,700
2015-06-29	50.130	50.910	49.940	50.140	36.829	4,339,900
2015-06-26	51.410	51.480	50.820	51.200	37.608	3,997,400
2015-06-25	52.130	52.260	51.490	51.580	37.887	2,953,000
2015-06-24	52.820	53.040	51.810	51.900	38.122	3,958,300
2015-06-23	52.730	53.000	51.910	52.810	38.791	3,157,500
2015-06-22	53.560	53.560	52.350	52.830	38.805	3,294,600
2015-06-19	53.970	54.250	53.050	53.060	38.974	4,910,100
2015-06-18	52.630	54.500	52.630	54.360	39.929	8,198,000
2015-06-17	52.720	53.230	52.450	53.140	38.556	4,673,100
2015-06-16	51.930	52.920	51.830	52.250	37.910	3,191,200
2015-06-15	51.980	52.530	51.800	52.010	37.736	3,068,200
2015-06-12	52.890	52.950	52.010	52.240	37.903	3,150,700
2015-06-11	52.330	53.410	51.760	53.300	38.672	4,143,700
2015-06-10	52.350	52.450	51.750	52.220	37.888	3,411,900
2015-06-09	51.920	52.540	51.640	51.930	37.678	5,128,300
2015-06-08	53.190	53.260	52.140	52.210	37.881	6,633,700
2015-06-05	54.940	55.230	54.140	55.000	39.905	8,010,400
2015-06-04	53.350	55.360	53.100	54.990	39.898	13,095,600
2015-06-03	51.000	52.680	51.000	52.500	38.091	7,871,500
2015-06-02	49.950	51.120	49.800	50.950	36.967	4,220,900
2015-06-01	50.180	50.180	49.680	49.950	36.241	5,866,700
2015-05-29	51.310	51.520	50.740	50.830	36.880	7,359,800
2015-05-28	50.510	51.300	50.220	51.050	37.039	4,301,600
2015-05-27	50.140	50.690	49.640	50.550	36.676	5,025,100
2015-05-26	51.580	51.640	49.570	49.930	36.227	8,378,700
2015-05-22	52.600	52.680	51.880	51.950	37.692	3,491,500
2015-05-21	51.850	52.750	51.810	52.540	38.120	3,727,300
2015-05-20	50.690	52.120	50.600	51.730	37.533	4,801,400
2015-05-19	50.640	50.760	50.120	50.460	36.611	3,241,900
2015-05-18	50.370	50.990	50.310	50.660	36.756	5,279,900
2015-05-15	51.510	51.800	50.860	50.970	36.981	4,267,800
2015-05-14	52.420	52.440	51.430	51.540	37.395	3,312,500
2015-05-13	52.280	52.890	51.790	52.040	37.757	4,235,500

← NewerPage 48 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.