Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	86.650	87.420	86.530	87.110	60.611	4,149,400
2014-03-03	83.230	86.250	83.090	85.970	59.818	4,542,400
2014-02-28	85.140	85.490	84.380	85.250	59.317	3,816,000
2014-02-27	83.230	85.860	83.230	85.130	59.234	4,611,000
2014-02-26	83.750	84.480	82.870	83.160	57.863	3,029,500
2014-02-25	84.410	84.990	82.880	83.290	57.954	4,712,700
2014-02-24	81.020	85.320	80.880	84.410	58.733	8,025,200
2014-02-21	80.750	81.320	80.050	80.890	56.284	3,626,900
2014-02-20	79.730	81.200	79.420	80.590	56.075	3,642,600
2014-02-19	80.330	80.700	79.430	79.690	55.449	4,464,600
2014-02-18	80.000	81.130	79.690	80.740	56.179	5,051,100
2014-02-14	78.890	80.380	78.660	80.150	55.769	4,569,100
2014-02-13	77.750	79.330	77.610	78.790	54.822	4,441,600
2014-02-12	78.530	79.270	77.990	78.780	54.815	4,429,700
2014-02-11	76.600	78.690	76.600	78.320	54.495	5,615,100
2014-02-10	76.790	77.040	75.800	76.040	52.909	3,989,100
2014-02-07	76.070	77.180	75.650	76.970	53.556	3,400,200
2014-02-06	75.090	76.520	75.090	76.280	53.076	4,810,500
2014-02-05	71.240	75.060	69.150	73.980	51.476	11,488,200
2014-02-04	74.750	75.700	74.320	75.030	52.206	4,039,800
2014-02-03	76.600	77.020	73.440	74.510	51.844	8,075,200
2014-01-31	76.930	77.980	76.270	76.520	53.243	6,509,100
2014-01-30	73.210	78.460	73.040	77.910	54.210	9,040,100
2014-01-29	74.440	75.200	73.530	73.930	51.441	7,135,300
2014-01-28	74.000	75.400	73.890	75.260	52.366	4,913,400
2014-01-27	74.860	75.550	72.690	73.400	51.072	6,933,500
2014-01-24	77.670	77.860	73.850	73.910	51.427	10,522,000
2014-01-23	79.380	79.380	77.300	78.720	54.774	5,625,300
2014-01-22	80.830	80.940	79.730	80.470	55.991	6,121,200
2014-01-21	82.320	82.480	81.600	82.030	57.077	5,106,200
2014-01-17	81.010	81.960	80.510	81.930	57.007	4,400,900
2014-01-16	80.530	81.150	80.190	80.870	56.270	5,505,200
2014-01-15	80.660	81.140	80.170	81.010	56.367	2,634,500
2014-01-14	79.160	80.640	78.590	80.300	55.873	3,410,600
2014-01-13	80.240	81.100	79.000	79.170	55.087	3,786,600
2014-01-10	79.930	80.730	79.740	80.590	56.075	3,615,700
2014-01-09	81.570	81.850	80.350	80.610	56.089	4,813,300
2014-01-08	79.720	81.240	79.000	81.180	56.485	5,799,300
2014-01-07	78.040	79.420	77.990	78.980	54.955	4,349,200
2014-01-06	78.620	78.790	76.760	77.270	53.765	4,753,900
2014-01-03	79.580	79.670	77.810	78.350	54.516	3,672,800
2014-01-02	78.630	80.000	78.510	79.580	55.372	3,861,400
2013-12-31	78.920	78.980	78.200	78.870	54.878	2,553,500
2013-12-30	78.610	79.120	78.020	78.590	54.683	2,824,300
2013-12-27	78.990	79.250	78.100	78.240	54.440	2,752,200
2013-12-26	78.010	79.000	78.010	78.730	54.781	2,749,800
2013-12-24	76.770	77.990	76.700	77.650	54.029	1,724,600
2013-12-23	76.770	77.050	76.240	76.720	53.382	3,015,900
2013-12-20	77.250	77.370	76.200	76.570	53.278	4,923,000
2013-12-19	77.910	78.130	76.720	77.090	53.640	3,934,200
2013-12-18	77.590	78.120	76.400	78.060	54.314	4,228,500
2013-12-17	77.830	77.960	76.560	77.340	53.570	3,599,400
2013-12-16	77.010	77.910	77.000	77.380	53.598	3,415,600
2013-12-13	76.870	76.950	75.870	76.570	53.037	3,326,800
2013-12-12	76.540	77.150	75.900	76.180	52.766	3,941,100
2013-12-11	77.290	77.700	76.300	76.510	52.995	4,759,000
2013-12-10	76.460	77.190	76.080	76.570	53.037	3,707,600
2013-12-09	76.000	77.430	75.960	76.880	53.251	5,262,100
2013-12-06	76.240	76.260	74.430	75.770	52.482	4,390,100
2013-12-05	74.380	76.300	74.380	75.460	52.268	6,668,500

← NewerPage 54 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.