Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.440	74.940	71.400	74.510	51.610	8,193,800
2013-12-03	71.430	72.630	71.200	71.700	49.663	4,777,500
2013-12-02	71.700	72.220	71.140	71.630	49.615	2,614,100
2013-11-29	71.970	72.380	71.540	71.680	49.650	2,235,900
2013-11-27	70.980	72.000	70.590	71.540	49.553	3,127,400
2013-11-26	70.130	71.270	70.050	70.770	49.019	3,200,000
2013-11-25	70.570	71.160	69.670	70.260	48.666	2,475,800
2013-11-22	70.030	70.560	69.560	70.470	48.811	3,119,800
2013-11-21	69.440	70.470	69.280	69.980	48.472	3,414,600
2013-11-20	69.780	70.150	68.890	69.070	47.842	2,884,600
2013-11-19	70.800	71.120	69.140	69.350	48.036	3,973,900
2013-11-18	71.660	72.790	70.420	70.770	49.019	4,063,800
2013-11-15	70.910	71.880	70.510	71.220	49.331	4,340,700
2013-11-14	72.080	72.470	71.380	71.380	49.442	4,166,800
2013-11-13	70.700	72.140	70.610	71.950	49.837	4,800,900
2013-11-12	70.310	71.430	70.070	70.840	49.068	4,590,000
2013-11-11	69.840	70.770	69.440	70.400	48.763	2,578,200
2013-11-08	68.630	70.240	68.630	69.800	48.347	4,122,400
2013-11-07	70.870	71.000	68.190	68.460	47.419	6,167,300
2013-11-06	69.880	70.990	69.760	70.530	48.853	3,493,200
2013-11-05	69.690	70.060	69.200	69.740	48.306	2,526,300
2013-11-04	69.890	70.360	69.310	69.810	48.354	3,462,800
2013-11-01	70.950	71.100	69.550	69.880	48.403	4,610,900
2013-10-31	70.950	71.490	69.680	70.220	48.638	4,911,900
2013-10-30	71.780	72.330	70.720	71.330	49.407	3,166,100
2013-10-29	70.870	71.490	70.380	71.290	49.379	4,030,800
2013-10-28	71.920	72.120	70.660	71.180	49.303	2,884,900
2013-10-25	72.490	72.540	70.900	71.900	49.802	6,586,600
2013-10-24	71.750	72.770	71.520	72.600	50.287	4,018,700
2013-10-23	72.350	72.350	70.660	70.950	49.144	6,151,500
2013-10-22	72.640	73.490	70.300	72.850	50.460	8,149,300
2013-10-21	72.730	73.240	72.090	73.230	50.723	5,342,100
2013-10-18	71.850	73.070	71.810	72.520	50.231	8,659,200
2013-10-17	69.350	71.000	69.020	70.970	49.158	6,003,000
2013-10-16	69.760	70.210	69.240	69.530	48.160	4,435,200
2013-10-15	69.260	70.620	68.990	69.110	47.869	6,465,600
2013-10-14	67.790	68.910	67.450	68.890	47.717	3,842,300
2013-10-11	66.580	68.350	66.550	68.330	47.329	4,494,800
2013-10-10	65.890	66.660	65.860	66.280	45.909	2,923,400
2013-10-09	64.770	65.450	63.880	64.910	44.960	4,134,200
2013-10-08	65.740	66.350	63.490	64.330	44.559	5,538,100
2013-10-07	65.700	66.390	65.400	65.690	45.501	2,073,200
2013-10-04	66.040	66.710	65.910	66.360	45.965	3,136,600
2013-10-03	66.880	67.160	65.700	66.000	45.715	5,123,400
2013-10-02	66.680	67.020	66.160	66.610	46.138	3,162,400
2013-10-01	66.820	67.040	66.120	66.970	46.387	3,531,400
2013-09-30	64.460	66.870	64.200	66.420	46.006	6,634,200
2013-09-27	66.650	66.780	65.510	65.880	45.632	5,319,700
2013-09-26	66.300	67.350	66.250	66.900	46.339	4,791,900
2013-09-25	66.150	66.630	65.700	65.920	45.660	5,316,300
2013-09-24	64.670	66.500	64.620	66.100	45.785	6,042,900
2013-09-23	64.720	65.550	64.400	64.780	44.870	4,402,900
2013-09-20	65.860	65.860	64.830	65.100	45.092	5,416,200
2013-09-19	65.060	65.930	64.980	65.600	45.438	5,874,500
2013-09-18	64.070	64.720	63.190	64.640	44.773	5,154,700
2013-09-17	63.620	64.360	63.620	64.250	44.261	3,338,000
2013-09-16	64.140	64.720	63.430	63.650	43.847	4,520,700
2013-09-13	63.090	63.620	62.510	63.540	43.772	3,169,300
2013-09-12	63.500	63.730	62.300	62.850	43.296	5,217,700
2013-09-11	62.990	63.980	62.820	63.480	43.730	5,036,100

← NewerPage 55 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.