Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	58.980	60.960	58.900	60.430	43.325	9,508,400
2015-02-12	56.960	58.790	56.930	58.720	42.099	5,048,400
2015-02-11	57.500	57.500	56.440	56.770	40.701	4,219,400
2015-02-10	56.280	57.870	56.020	57.640	41.324	5,410,800
2015-02-09	54.950	56.000	54.570	55.720	39.948	3,352,700
2015-02-06	56.770	56.880	55.140	55.370	39.697	4,639,600
2015-02-05	55.820	56.220	55.260	56.070	40.199	4,903,700
2015-02-04	57.030	57.250	55.280	55.410	39.726	7,641,100
2015-02-03	55.560	57.970	55.450	57.730	41.389	7,706,500
2015-02-02	54.370	55.350	53.250	55.300	39.647	4,962,300
2015-01-30	54.630	55.410	54.200	54.370	38.980	5,866,200
2015-01-29	56.680	57.320	54.320	55.450	39.754	6,785,100
2015-01-28	56.770	56.900	55.840	56.020	40.163	6,499,800
2015-01-27	56.280	57.230	55.920	56.930	40.815	5,819,200
2015-01-26	54.450	56.830	54.330	56.800	40.722	6,755,900
2015-01-23	53.830	54.200	53.020	53.890	38.636	3,569,400
2015-01-22	53.800	54.540	53.470	53.970	38.693	5,095,200
2015-01-21	52.720	53.910	52.430	53.300	38.213	6,249,300
2015-01-20	54.640	54.700	52.280	53.200	38.141	8,433,700
2015-01-16	54.510	55.350	54.190	54.890	39.353	4,917,300
2015-01-15	55.250	55.800	54.640	54.840	39.317	3,839,300
2015-01-14	54.450	54.940	53.470	54.850	39.324	5,238,900
2015-01-13	55.650	56.640	55.270	55.450	39.754	4,935,600
2015-01-12	54.810	55.280	54.500	55.010	39.439	7,174,100
2015-01-09	55.390	55.830	54.630	55.110	39.511	6,444,000
2015-01-08	55.920	56.430	55.600	55.870	40.055	7,126,600
2015-01-07	54.710	55.230	54.000	55.120	39.518	6,706,300
2015-01-06	54.550	54.730	52.610	53.360	38.256	8,078,500
2015-01-05	55.700	55.700	54.500	54.760	39.260	5,180,900
2015-01-02	58.160	58.550	55.400	56.300	40.364	7,411,200
2014-12-31	58.470	58.750	58.050	58.160	41.697	3,023,800
2014-12-30	58.580	58.960	58.000	58.490	41.934	3,029,700
2014-12-29	58.220	59.180	57.810	58.800	42.156	3,894,700
2014-12-26	58.040	58.620	58.030	58.260	41.769	1,861,500
2014-12-24	58.340	58.540	57.790	57.990	41.575	1,735,900
2014-12-23	56.670	58.550	56.620	58.080	41.640	5,464,200
2014-12-22	56.480	56.770	55.380	56.560	40.550	5,703,000
2014-12-19	54.770	56.540	54.540	56.440	40.464	9,053,000
2014-12-18	52.950	54.460	52.900	54.390	38.994	8,168,100
2014-12-17	51.590	52.450	49.820	52.310	37.503	18,044,900
2014-12-16	54.290	54.410	52.870	52.900	37.926	7,185,800
2014-12-15	55.660	56.410	55.010	55.020	39.088	6,356,300
2014-12-12	55.640	56.150	55.180	55.350	39.322	4,948,800
2014-12-11	54.960	56.300	54.550	55.860	39.684	7,237,300
2014-12-10	55.950	56.100	53.980	54.520	38.732	9,000,000
2014-12-09	55.270	56.610	55.110	56.110	39.862	8,817,800
2014-12-08	58.790	59.210	56.340	56.670	40.260	7,782,600
2014-12-05	59.460	59.700	59.040	59.220	42.071	4,495,400
2014-12-04	60.290	60.450	58.410	59.010	41.922	8,970,200
2014-12-03	60.440	61.090	60.120	60.760	43.165	5,747,700
2014-12-02	61.610	61.880	61.110	61.330	43.570	4,531,400
2014-12-01	62.600	63.470	61.020	61.470	43.670	5,832,400
2014-11-28	63.410	63.930	62.930	63.690	45.247	2,273,900
2014-11-26	63.500	63.850	62.930	63.220	44.913	2,452,200
2014-11-25	64.200	64.780	63.020	63.550	45.148	4,384,200
2014-11-24	63.910	64.240	63.710	64.140	45.567	3,806,700
2014-11-21	64.330	65.350	63.540	63.770	45.304	5,759,600
2014-11-20	62.460	63.480	62.100	62.590	44.465	4,236,800
2014-11-19	63.360	65.010	62.300	62.610	44.480	4,793,700
2014-11-18	62.080	64.070	61.160	63.500	45.112	7,888,500

← NewerPage 50 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.