Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	76.490	77.120	75.990	77.010	53.906	3,990,100
2014-05-28	76.390	76.400	74.980	75.970	53.178	5,465,500
2014-05-27	75.310	75.950	74.530	75.940	53.157	4,923,000
2014-05-23	74.770	75.060	73.810	74.900	52.429	2,902,900
2014-05-22	74.070	75.190	74.070	74.780	52.345	4,188,900
2014-05-21	72.910	73.980	72.830	73.880	51.715	3,628,400
2014-05-20	74.210	74.300	72.170	72.480	50.735	5,073,000
2014-05-19	72.220	74.400	72.000	74.300	52.009	5,870,700
2014-05-16	73.230	73.450	72.030	73.160	51.211	4,984,000
2014-05-15	73.900	73.950	71.710	73.410	51.386	6,827,700
2014-05-14	75.960	76.090	73.490	73.690	51.582	7,566,200
2014-05-13	76.000	76.970	75.410	75.900	53.129	4,206,400
2014-05-12	75.460	77.000	75.380	75.930	53.150	4,964,400
2014-05-09	76.160	76.200	74.090	74.680	52.275	6,184,600
2014-05-08	74.230	77.630	73.500	74.760	52.331	11,342,100
2014-05-07	79.010	79.240	76.930	77.750	54.424	10,835,200
2014-05-06	79.040	79.950	78.650	78.920	55.243	3,769,300
2014-05-05	79.500	79.940	77.960	79.740	55.817	4,795,100
2014-05-02	80.680	81.250	80.000	80.600	56.419	5,367,600
2014-05-01	78.930	79.900	77.910	79.350	55.544	4,085,900
2014-04-30	77.450	79.350	77.130	79.130	55.390	5,263,100
2014-04-29	74.920	78.880	74.740	78.620	55.033	8,988,200
2014-04-28	76.840	77.710	73.010	74.390	52.072	13,529,100
2014-04-25	79.450	79.480	75.730	77.000	53.899	12,336,100
2014-04-24	79.590	79.930	77.850	79.480	55.635	6,232,600
2014-04-23	80.250	80.250	77.550	77.950	54.564	5,261,600
2014-04-22	77.850	80.290	77.250	80.060	56.041	7,712,400
2014-04-21	76.650	76.650	75.220	75.730	53.010	4,073,600
2014-04-17	75.960	77.020	75.610	76.460	53.521	4,184,000
2014-04-16	74.140	76.390	73.980	76.390	53.472	6,379,600
2014-04-15	74.690	74.690	71.090	73.180	51.225	9,280,500
2014-04-14	75.100	76.410	73.710	74.660	52.261	4,448,400
2014-04-11	73.990	76.580	73.720	74.620	52.233	4,407,400
2014-04-10	78.580	79.250	75.220	75.660	52.961	6,568,300
2014-04-09	78.190	78.250	76.740	77.620	54.333	5,642,600
2014-04-08	75.260	76.690	74.200	76.600	53.619	6,943,800
2014-04-07	77.070	77.100	74.290	75.260	52.681	9,675,900
2014-04-04	82.790	82.900	77.760	78.310	54.816	6,955,100
2014-04-03	82.900	83.380	81.010	81.480	57.035	4,175,300
2014-04-02	83.100	83.400	82.210	82.870	58.008	3,166,800
2014-04-01	84.030	84.240	82.360	82.750	57.924	6,795,000
2014-03-31	79.270	81.050	79.270	80.780	56.545	6,563,000
2014-03-28	77.760	78.920	77.350	78.250	54.774	5,304,600
2014-03-27	77.160	77.510	74.710	77.290	54.102	7,482,500
2014-03-26	79.150	79.160	77.230	77.270	54.088	5,574,600
2014-03-25	80.820	81.330	78.780	78.800	55.159	5,043,400
2014-03-24	82.130	82.210	79.040	80.390	56.272	4,231,900
2014-03-21	81.660	82.560	80.750	81.420	56.993	3,889,400
2014-03-20	81.430	82.240	80.500	81.420	56.993	3,990,500
2014-03-19	83.250	83.520	81.250	81.830	57.280	3,686,200
2014-03-18	83.660	84.430	83.120	83.560	58.141	3,862,600
2014-03-17	82.540	84.060	82.530	83.860	58.350	4,988,600
2014-03-14	81.540	82.740	80.980	82.250	57.230	6,130,600
2014-03-13	85.140	85.200	81.600	82.190	57.188	5,757,400
2014-03-12	84.200	85.500	83.200	85.120	59.227	3,812,900
2014-03-11	85.700	86.800	84.100	84.390	58.719	4,166,900
2014-03-10	86.720	87.100	84.910	85.510	59.498	3,885,200
2014-03-07	87.970	88.280	86.600	87.030	60.556	3,096,900
2014-03-06	87.260	88.050	87.110	87.810	61.099	2,648,400
2014-03-05	87.150	88.040	86.650	87.220	60.688	3,616,900

← NewerPage 53 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.