Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	51.710	52.560	51.310	52.090	37.794	3,242,700
2015-05-11	52.640	52.690	51.840	51.850	37.620	3,490,800
2015-05-08	52.870	53.000	52.120	52.740	38.265	3,470,100
2015-05-07	52.200	53.070	52.060	52.170	37.852	4,226,700
2015-05-06	53.420	53.490	51.650	52.150	37.837	5,020,900
2015-05-05	53.460	53.830	52.510	53.070	38.505	4,373,800
2015-05-04	53.470	54.730	53.330	53.480	38.802	7,255,400
2015-05-01	53.290	53.430	52.720	52.860	38.352	4,308,100
2015-04-30	52.810	53.340	52.530	52.880	38.367	5,489,900
2015-04-29	53.500	53.510	52.010	52.900	38.381	10,481,900
2015-04-28	54.540	55.790	54.510	55.390	40.188	6,178,400
2015-04-27	55.500	55.700	54.250	54.490	39.535	3,897,300
2015-04-24	55.620	56.390	55.190	55.250	40.086	4,236,400
2015-04-23	54.790	55.820	53.990	55.120	39.992	8,784,600
2015-04-22	55.550	56.640	55.240	56.390	40.914	4,775,700
2015-04-21	56.470	56.650	55.060	55.440	40.224	6,059,300
2015-04-20	55.600	57.250	55.540	56.340	40.877	5,629,600
2015-04-17	55.680	56.450	54.650	55.160	40.021	5,899,600
2015-04-16	56.750	57.150	56.010	56.220	40.790	4,768,100
2015-04-15	55.660	57.300	55.040	56.770	41.189	6,781,700
2015-04-14	56.030	56.500	55.220	55.800	40.485	8,293,300
2015-04-13	58.930	59.000	57.760	58.050	42.118	4,253,300
2015-04-10	59.400	59.430	58.670	59.290	43.018	5,728,300
2015-04-09	57.610	59.900	57.600	59.560	43.214	10,934,800
2015-04-08	56.800	57.600	55.750	56.930	41.305	6,103,500
2015-04-07	56.720	56.920	55.970	56.010	40.638	2,681,600
2015-04-06	56.110	57.160	55.640	56.850	41.247	2,851,100
2015-04-02	55.100	56.440	54.720	56.170	40.754	3,518,100
2015-04-01	55.280	55.650	54.070	54.970	39.883	4,879,000
2015-03-31	55.210	56.540	54.900	55.040	39.934	5,096,800
2015-03-30	55.010	55.550	53.980	55.290	40.115	3,307,400
2015-03-27	55.020	55.270	54.500	54.750	39.724	3,057,600
2015-03-26	55.170	55.340	54.600	54.690	39.680	3,459,400
2015-03-25	55.900	55.940	55.030	55.130	39.999	3,465,600
2015-03-24	55.890	56.440	55.430	55.690	40.406	5,823,300
2015-03-23	55.990	57.370	55.300	55.980	40.616	4,337,000
2015-03-20	56.770	56.990	55.800	56.040	40.660	6,378,700
2015-03-19	54.330	56.230	54.250	56.180	40.761	8,326,800
2015-03-18	52.820	54.950	52.500	54.800	39.288	6,537,400
2015-03-17	53.560	54.290	53.170	53.340	38.242	5,220,000
2015-03-16	52.170	53.990	51.340	52.910	37.933	7,822,700
2015-03-13	51.760	52.500	51.510	52.370	37.546	5,213,900
2015-03-12	51.580	52.000	51.290	51.920	37.224	8,261,400
2015-03-11	52.670	52.950	51.240	51.420	36.865	7,274,500
2015-03-10	52.600	53.060	52.260	52.520	37.654	7,897,300
2015-03-09	55.130	55.390	53.250	53.790	38.564	7,622,400
2015-03-06	56.040	56.310	55.030	55.090	39.496	5,353,100
2015-03-05	56.940	57.200	55.900	56.360	40.407	4,205,900
2015-03-04	56.540	57.020	55.140	57.000	40.866	6,297,900
2015-03-03	57.400	58.270	57.140	57.240	41.038	4,361,600
2015-03-02	56.650	57.490	56.220	57.090	40.930	4,085,300
2015-02-27	56.490	57.240	56.340	56.900	40.794	4,253,500
2015-02-26	55.890	57.400	55.890	56.700	40.651	6,397,600
2015-02-25	55.330	56.400	54.500	56.300	40.364	9,450,200
2015-02-24	57.000	57.300	55.960	56.150	40.256	9,103,900
2015-02-23	59.350	59.520	58.270	58.710	42.092	5,363,400
2015-02-20	60.630	60.750	60.030	60.350	43.267	2,541,000
2015-02-19	60.500	60.890	60.350	60.470	43.353	2,726,000
2015-02-18	60.330	60.860	59.860	60.560	43.418	3,891,800
2015-02-17	60.340	61.590	59.720	60.430	43.325	7,741,800

← NewerPage 49 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.