Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	63.020	63.150	62.120	62.520	44.416	4,412,500
2014-11-14	62.770	63.570	62.650	63.510	45.119	4,320,000
2014-11-13	61.860	63.400	61.820	62.830	44.636	7,046,900
2014-11-12	61.300	62.060	61.130	61.570	43.741	5,692,200
2014-11-11	59.560	61.730	59.140	61.710	43.840	6,541,500
2014-11-10	59.690	59.860	59.300	59.480	42.256	5,893,100
2014-11-07	58.660	59.730	58.430	59.530	42.292	4,862,700
2014-11-06	58.430	58.720	57.890	58.560	41.602	3,821,600
2014-11-05	58.310	59.180	57.650	58.310	41.425	11,024,700
2014-11-04	61.260	61.340	59.300	59.670	42.391	9,488,700
2014-11-03	62.260	63.190	62.090	62.370	44.309	4,874,700
2014-10-31	62.460	62.960	62.250	62.260	44.231	7,296,300
2014-10-30	60.500	61.910	60.500	61.500	43.691	5,112,800
2014-10-29	61.390	62.190	60.300	61.000	43.336	8,451,500
2014-10-28	60.650	60.990	59.700	60.690	43.116	12,702,300
2014-10-27	62.360	62.460	61.330	62.000	44.046	4,535,500
2014-10-24	63.120	63.180	62.050	62.750	44.579	5,045,700
2014-10-23	63.640	64.190	62.940	63.230	44.920	3,821,700
2014-10-22	64.560	64.630	63.020	63.170	44.878	4,370,400
2014-10-21	63.450	64.890	63.150	64.540	45.851	4,471,000
2014-10-20	63.460	63.730	62.460	62.920	44.700	5,747,100
2014-10-17	64.440	65.830	63.660	63.740	45.282	8,634,700
2014-10-16	61.150	64.240	59.850	64.050	45.503	11,192,600
2014-10-15	59.180	60.990	57.990	60.320	42.853	10,882,700
2014-10-14	58.060	60.620	57.940	59.610	42.348	7,459,100
2014-10-13	60.800	61.130	58.910	58.960	41.887	6,013,800
2014-10-10	60.500	61.980	60.150	60.380	42.895	8,483,500
2014-10-09	61.970	62.300	60.170	60.610	43.059	4,646,000
2014-10-08	61.040	61.990	60.370	61.900	43.975	6,446,500
2014-10-07	60.900	62.080	60.880	61.070	43.386	5,482,100
2014-10-06	64.150	64.380	62.530	62.920	44.700	5,932,500
2014-10-03	62.280	63.300	62.200	62.490	44.394	4,829,000
2014-10-02	61.350	62.710	60.360	61.870	43.954	7,001,400
2014-10-01	60.980	61.490	60.240	61.240	43.506	7,242,900
2014-09-30	60.170	62.990	59.080	62.210	44.196	11,318,400
2014-09-29	60.510	61.060	59.870	60.150	42.732	7,797,100
2014-09-26	61.170	62.540	61.170	61.930	43.997	6,581,300
2014-09-25	61.440	61.470	60.050	60.290	42.832	6,051,000
2014-09-24	60.890	61.540	60.820	61.470	43.670	3,646,200
2014-09-23	59.840	61.370	59.750	61.000	43.336	9,554,100
2014-09-22	61.460	61.470	59.800	60.240	42.796	8,788,200
2014-09-19	64.000	64.100	62.150	62.330	44.281	6,368,700
2014-09-18	62.950	64.600	62.900	63.950	45.432	9,570,900
2014-09-17	60.670	63.180	60.450	62.880	44.316	9,889,200
2014-09-16	59.800	61.400	59.520	61.170	43.111	12,739,300
2014-09-15	62.810	62.890	61.970	62.150	43.802	6,023,600
2014-09-12	63.840	63.990	63.020	63.200	44.542	4,246,900
2014-09-11	62.690	64.130	62.680	63.650	44.859	5,267,600
2014-09-10	62.500	63.010	62.150	62.920	44.345	6,064,600
2014-09-09	62.290	63.290	62.210	62.850	44.295	5,650,200
2014-09-08	62.440	62.580	61.840	62.430	43.999	7,516,800
2014-09-05	62.900	62.950	62.110	62.820	44.274	5,800,100
2014-09-04	63.380	63.770	62.790	63.080	44.457	6,428,900
2014-09-03	63.020	64.440	63.000	63.540	44.781	8,043,500
2014-09-02	65.090	65.150	62.120	63.100	44.471	16,500,900
2014-08-29	67.610	67.650	66.040	66.510	46.875	6,359,400
2014-08-28	67.070	67.920	66.810	67.650	47.678	3,607,900
2014-08-27	67.940	68.130	67.270	67.540	47.601	4,035,200
2014-08-26	68.540	68.690	67.550	67.850	47.819	5,517,300
2014-08-25	69.470	69.500	67.970	68.710	48.425	4,587,900

← NewerPage 51 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.