Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	68.940	69.330	68.530	69.210	48.778	2,404,800
2014-08-21	69.180	69.480	68.720	69.250	48.806	2,560,600
2014-08-20	68.740	69.310	68.660	69.140	48.728	2,650,500
2014-08-19	69.390	69.770	68.800	68.830	48.510	3,077,800
2014-08-18	68.760	69.080	68.170	68.900	48.559	3,798,900
2014-08-15	68.540	69.050	67.500	68.420	48.221	3,174,700
2014-08-14	68.390	68.700	67.950	68.590	48.341	3,101,100
2014-08-13	68.480	68.510	67.580	67.930	47.875	4,577,200
2014-08-12	68.400	68.910	67.320	68.110	48.002	4,392,400
2014-08-11	68.480	69.100	67.670	68.630	48.369	5,088,500
2014-08-08	67.050	68.180	66.530	68.130	48.016	7,432,000
2014-08-07	67.820	67.850	65.830	66.730	47.030	13,964,000
2014-08-06	70.640	70.680	67.820	68.190	48.059	11,083,300
2014-08-05	73.060	73.440	71.360	71.860	50.645	4,078,900
2014-08-04	72.740	73.640	72.210	73.500	51.801	3,136,900
2014-08-01	73.510	74.280	72.020	72.720	51.251	3,836,600
2014-07-31	74.060	74.620	73.400	73.850	52.048	3,209,600
2014-07-30	75.010	75.080	74.010	74.770	52.696	2,622,700
2014-07-29	74.930	75.500	74.530	74.580	52.562	4,269,700
2014-07-28	73.420	74.530	73.230	73.910	52.090	2,963,500
2014-07-25	73.000	73.690	72.500	73.140	51.547	2,602,300
2014-07-24	74.070	74.200	73.080	73.100	51.519	2,562,600
2014-07-23	74.370	74.410	73.280	73.740	51.970	2,047,100
2014-07-22	72.860	74.300	72.860	73.870	52.062	4,419,400
2014-07-21	72.340	72.780	72.010	72.210	50.892	3,717,600
2014-07-18	73.480	73.640	72.760	72.840	51.336	4,139,700
2014-07-17	72.350	74.200	71.920	73.360	51.702	10,302,000
2014-07-16	74.810	75.250	73.800	73.800	52.012	5,882,300
2014-07-15	75.400	75.700	73.720	74.220	52.308	4,577,600
2014-07-14	75.170	75.970	74.810	74.950	52.823	2,790,900
2014-07-11	75.260	75.260	74.330	74.600	52.576	3,458,200
2014-07-10	74.490	75.320	73.930	74.930	52.809	2,755,000
2014-07-09	74.700	75.920	74.110	75.890	53.485	2,959,200
2014-07-08	75.770	75.800	74.500	75.080	52.915	7,819,800
2014-07-07	77.770	77.890	76.630	76.930	54.218	3,285,800
2014-07-03	77.970	78.130	77.200	77.940	54.930	2,665,200
2014-07-02	77.840	78.500	77.480	77.520	54.634	3,817,700
2014-07-01	77.310	78.170	76.530	77.780	54.817	5,048,500
2014-06-30	76.280	77.160	75.520	76.220	53.718	3,401,000
2014-06-27	77.030	77.100	75.810	75.920	53.507	4,536,800
2014-06-26	76.790	77.940	76.400	76.750	54.092	6,719,500
2014-06-25	74.460	75.930	74.300	75.420	53.154	4,790,400
2014-06-24	75.460	76.200	74.770	74.820	52.731	4,271,100
2014-06-23	74.700	75.210	74.380	75.120	52.943	3,404,500
2014-06-20	75.440	75.450	74.700	75.370	53.119	4,633,300
2014-06-19	74.440	75.550	74.430	74.910	52.795	4,110,800
2014-06-18	73.040	74.460	72.350	74.160	52.266	5,119,100
2014-06-17	73.010	74.070	72.700	73.670	51.568	3,988,400
2014-06-16	73.090	73.270	72.570	73.190	51.232	4,407,400
2014-06-13	73.130	74.040	72.720	73.770	51.638	2,986,700
2014-06-12	73.950	73.950	72.510	72.730	50.910	2,828,600
2014-06-11	73.300	74.680	73.300	73.800	51.659	5,032,800
2014-06-10	71.700	73.040	71.100	73.030	51.120	8,359,100
2014-06-09	73.160	73.450	71.500	72.840	50.987	7,997,700
2014-06-06	75.070	75.070	74.090	74.450	52.114	4,315,200
2014-06-05	76.370	76.590	75.000	75.150	52.604	4,070,600
2014-06-04	75.030	76.490	74.450	76.180	53.325	3,757,600
2014-06-03	75.300	75.680	74.200	75.440	52.807	8,992,400
2014-06-02	76.920	77.570	76.080	77.430	54.200	3,493,200
2014-05-30	76.980	77.230	75.950	76.520	53.563	5,479,300

← NewerPage 52 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.