Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	62.920	63.290	62.520	63.010	43.406	7,238,100
2013-09-09	59.880	61.530	59.840	61.500	42.366	6,921,500
2013-09-06	58.970	59.600	58.030	59.240	40.809	4,198,600
2013-09-05	58.970	59.450	58.800	58.900	40.575	3,639,300
2013-09-04	58.300	58.950	57.990	58.750	40.472	5,885,700
2013-09-03	57.060	58.090	56.990	57.920	39.900	7,055,000
2013-08-30	56.720	56.980	55.960	56.350	38.819	2,793,100
2013-08-29	55.900	57.130	55.850	56.730	39.080	3,386,500
2013-08-28	54.720	56.280	54.710	55.980	38.564	4,277,600
2013-08-27	55.710	56.280	54.360	54.570	37.592	5,938,000
2013-08-26	57.020	57.450	56.170	56.360	38.825	6,541,700
2013-08-23	56.940	57.450	56.810	57.000	39.266	4,298,100
2013-08-22	56.330	57.300	56.330	56.740	39.087	3,031,400
2013-08-21	56.740	56.790	55.860	56.110	38.653	3,532,700
2013-08-20	56.940	57.360	56.660	56.850	39.163	2,433,600
2013-08-19	56.300	57.500	56.300	56.840	39.156	4,868,000
2013-08-16	56.600	57.060	56.310	56.310	38.791	2,619,200
2013-08-15	56.270	56.940	55.720	56.640	39.018	3,158,300
2013-08-14	56.540	56.950	56.350	56.680	39.046	2,013,700
2013-08-13	56.830	56.950	56.010	56.750	39.094	3,188,100
2013-08-12	55.960	57.090	55.840	56.430	38.874	2,964,700
2013-08-09	56.670	56.890	55.880	56.130	38.667	2,420,000
2013-08-08	56.520	57.080	56.260	56.700	39.060	2,480,300
2013-08-07	56.640	56.970	55.890	56.190	38.708	2,814,900
2013-08-06	57.920	58.110	56.750	56.790	39.122	3,399,100
2013-08-05	57.490	57.860	57.250	57.810	39.824	2,727,100
2013-08-02	57.140	57.720	56.700	57.490	39.604	2,893,900
2013-08-01	56.110	57.410	55.970	57.200	39.404	5,179,300
2013-07-31	56.390	56.450	55.510	55.570	38.281	4,488,100
2013-07-30	55.150	56.440	55.150	56.270	38.763	5,014,500
2013-07-29	54.770	55.520	54.620	54.850	37.785	3,070,600
2013-07-26	54.360	55.080	53.910	54.960	37.861	3,849,400
2013-07-25	54.810	54.820	52.900	54.400	37.475	8,785,100
2013-07-24	56.070	56.200	54.580	54.950	37.854	5,579,800
2013-07-23	56.500	56.550	55.690	55.710	38.378	3,246,700
2013-07-22	55.640	56.430	55.270	56.150	38.681	4,093,300
2013-07-19	56.080	56.150	55.550	55.960	38.550	3,900,100
2013-07-18	55.000	56.430	55.000	56.170	38.695	4,217,100
2013-07-17	54.920	55.250	54.810	54.910	37.827	2,615,900
2013-07-16	55.080	55.140	54.520	54.990	37.882	3,063,600
2013-07-15	54.320	55.230	54.300	54.830	37.771	3,492,100
2013-07-12	54.500	54.950	53.960	54.120	37.282	3,386,900
2013-07-11	54.040	54.570	53.850	54.540	37.572	5,540,900
2013-07-10	53.070	53.380	52.740	53.150	36.614	3,147,000
2013-07-09	52.680	53.310	51.960	53.110	36.587	5,198,400
2013-07-08	52.620	53.400	52.420	52.480	36.153	5,535,500
2013-07-05	52.310	52.660	51.660	52.440	36.125	3,338,500
2013-07-03	51.230	52.280	50.670	51.790	35.677	3,343,100
2013-07-02	53.550	53.600	51.500	51.790	35.677	6,734,700
2013-07-01	53.980	54.450	52.910	52.970	36.490	4,950,700
2013-06-28	52.540	53.410	52.270	52.930	36.463	7,232,400
2013-06-27	51.900	52.880	51.850	52.880	36.428	8,306,400
2013-06-26	51.150	51.810	50.500	51.380	35.395	10,963,200
2013-06-25	50.700	51.480	50.400	50.710	34.933	9,670,200
2013-06-24	50.470	50.830	47.950	49.470	34.079	17,991,200
2013-06-21	54.490	54.500	51.920	52.290	36.022	9,595,700
2013-06-20	55.260	55.410	53.540	53.880	37.117	9,242,800
2013-06-19	57.020	57.480	56.370	56.480	38.908	3,266,700
2013-06-18	57.220	57.540	56.940	57.070	39.315	3,070,800
2013-06-17	57.310	57.840	56.740	57.110	39.101	5,189,600

← NewerPage 56 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.