Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	56.390	57.160	56.020	56.440	38.642	3,305,200
2013-06-13	55.330	56.660	54.800	56.570	38.731	5,095,700
2013-06-12	56.470	56.750	55.120	55.380	37.916	4,931,800
2013-06-11	56.580	56.830	55.690	56.140	38.437	5,882,400
2013-06-10	57.410	58.390	57.110	57.440	39.327	5,425,200
2013-06-07	57.290	57.940	56.960	57.270	39.210	6,303,700
2013-06-06	57.490	57.570	56.250	57.030	39.046	7,671,900
2013-06-05	58.900	59.000	57.210	57.350	39.265	8,307,600
2013-06-04	57.990	59.050	57.900	58.460	40.025	3,959,300
2013-06-03	58.300	58.490	57.040	57.930	39.662	3,846,800
2013-05-31	58.810	59.350	57.890	57.900	39.642	4,097,100
2013-05-30	58.770	59.440	58.630	58.740	40.217	3,046,900
2013-05-29	58.560	59.380	58.210	58.670	40.169	4,412,400
2013-05-28	58.500	59.570	58.410	58.740	40.217	4,838,200
2013-05-24	57.500	57.700	56.820	57.550	39.402	3,464,100
2013-05-23	57.340	58.000	56.490	57.800	39.573	7,137,300
2013-05-22	59.550	60.540	58.290	58.680	40.176	6,194,700
2013-05-21	58.830	59.660	58.730	59.480	40.724	4,145,700
2013-05-20	58.710	59.260	58.590	58.930	40.347	4,129,000
2013-05-17	58.260	58.750	58.240	58.640	40.148	3,864,700
2013-05-16	58.170	59.120	57.920	57.960	39.683	4,212,800
2013-05-15	59.290	59.500	58.200	58.430	40.005	4,767,600
2013-05-14	58.900	59.970	58.610	59.490	40.730	6,758,800
2013-05-13	58.250	58.800	57.820	58.700	40.190	4,944,100
2013-05-10	57.000	58.230	57.000	58.220	39.861	4,257,000
2013-05-09	56.670	57.500	56.460	57.010	39.032	4,227,000
2013-05-08	56.830	57.170	56.410	57.010	39.032	3,435,500
2013-05-07	56.860	57.000	56.120	56.770	38.868	2,994,700
2013-05-06	57.160	57.490	56.670	56.720	38.834	3,783,300
2013-05-03	57.680	57.740	56.900	57.110	39.101	5,337,800
2013-05-02	57.300	57.880	55.920	56.970	39.005	9,819,400
2013-05-01	56.120	56.840	55.890	56.250	38.512	6,781,800
2013-04-30	55.630	56.550	55.620	56.250	38.512	5,054,800
2013-04-29	55.770	56.020	54.210	55.670	38.115	6,553,400
2013-04-26	56.120	56.710	55.800	56.170	38.457	4,987,300
2013-04-25	55.320	57.110	55.320	57.100	39.094	8,724,700
2013-04-24	54.080	55.180	54.080	54.820	37.533	5,229,800
2013-04-23	53.810	54.150	53.220	53.840	36.862	3,458,400
2013-04-22	53.440	53.540	52.890	53.410	36.568	4,257,500
2013-04-19	52.300	53.110	52.150	53.060	36.328	4,490,000
2013-04-18	53.010	53.170	51.450	51.960	35.575	7,042,400
2013-04-17	53.880	53.980	52.370	52.870	36.198	6,108,100
2013-04-16	54.190	54.860	54.150	54.440	37.273	4,285,000
2013-04-15	55.400	55.820	53.240	53.550	36.664	7,886,100
2013-04-12	54.870	56.150	54.560	55.990	38.334	5,208,300
2013-04-11	55.600	55.760	54.750	54.970	37.636	4,345,500
2013-04-10	55.200	55.700	55.010	55.500	37.999	3,699,600
2013-04-09	54.660	55.240	54.240	54.850	37.554	4,449,900
2013-04-08	52.930	54.660	52.860	54.590	37.376	7,437,600
2013-04-05	52.360	52.800	50.960	52.720	36.095	7,548,300
2013-04-04	53.730	53.770	52.800	53.490	36.622	4,330,600
2013-04-03	54.960	55.000	53.100	53.790	36.828	6,631,600
2013-04-02	55.790	55.910	54.410	55.000	37.656	4,891,000
2013-04-01	56.350	56.700	55.210	55.360	37.903	3,792,500
2013-03-28	56.490	56.750	55.930	56.350	38.581	3,920,700
2013-03-27	56.150	56.440	55.700	56.320	38.560	4,370,700
2013-03-26	55.300	56.830	54.980	56.560	38.724	8,934,700
2013-03-25	54.410	55.790	54.250	54.520	37.328	7,020,500
2013-03-22	54.090	54.280	53.650	53.840	36.862	3,227,500
2013-03-21	54.170	54.950	53.790	53.810	36.842	4,428,700

← NewerPage 57 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.