Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	54.170	54.950	53.790	53.810	36.842	4,428,700
2013-03-20	53.060	55.100	53.050	54.320	37.191	9,038,400
2013-03-19	53.410	53.620	52.230	52.760	36.123	5,435,700
2013-03-18	52.670	53.950	52.260	53.490	36.383	4,615,700
2013-03-15	53.200	53.590	52.800	53.590	36.451	4,169,100
2013-03-14	53.230	53.680	52.900	53.320	36.267	3,435,600
2013-03-13	52.980	53.440	52.280	53.170	36.165	5,454,100
2013-03-12	52.850	53.170	52.190	52.740	35.873	3,674,400
2013-03-11	52.780	53.980	52.590	52.850	35.948	8,109,200
2013-03-08	52.570	52.740	51.930	52.340	35.601	4,183,400
2013-03-07	52.080	52.570	51.600	52.460	35.682	4,561,200
2013-03-06	51.170	52.340	50.830	52.000	35.369	6,614,800
2013-03-05	51.560	51.880	50.410	50.690	34.478	5,117,600
2013-03-04	50.200	51.300	49.830	51.300	34.893	7,179,000
2013-03-01	51.280	51.900	50.720	51.310	34.900	4,937,700
2013-02-28	51.070	52.630	51.030	51.490	35.022	7,683,700
2013-02-27	50.460	51.370	50.420	50.970	34.669	5,092,100
2013-02-26	50.830	50.950	49.140	50.330	34.233	7,426,300
2013-02-25	51.900	53.150	50.380	50.410	34.288	9,580,000
2013-02-22	49.600	50.870	49.480	50.730	34.506	10,222,200
2013-02-21	49.330	49.330	48.290	49.100	33.397	10,965,800
2013-02-20	51.620	51.650	49.700	49.880	33.927	8,738,000
2013-02-19	51.290	51.590	50.600	51.250	34.859	11,136,100
2013-02-15	53.390	53.540	52.300	52.900	35.982	6,449,400
2013-02-14	53.870	53.870	52.700	53.400	36.322	6,078,600
2013-02-13	53.730	55.100	53.420	53.600	36.458	10,476,500
2013-02-12	54.280	54.350	53.550	53.700	36.526	6,637,100
2013-02-11	54.650	54.650	53.390	53.840	36.621	5,706,300
2013-02-08	54.350	54.670	54.110	54.650	37.172	6,503,900
2013-02-07	54.230	54.330	52.960	53.550	36.424	6,635,500
2013-02-06	53.480	54.640	53.250	54.300	36.934	8,693,400
2013-02-05	54.400	55.180	54.310	54.730	37.226	4,358,900
2013-02-04	55.350	55.480	53.840	54.350	36.968	8,675,900
2013-02-01	54.760	55.940	54.260	55.870	38.002	10,574,200
2013-01-31	53.370	55.370	52.590	55.250	37.580	18,260,500
2013-01-30	51.430	52.080	50.900	51.560	35.070	9,761,100
2013-01-29	52.600	52.740	51.010	51.080	34.744	10,300,800
2013-01-28	53.310	53.500	52.540	52.810	35.920	5,998,900
2013-01-25	53.040	53.110	52.220	52.710	35.852	5,510,000
2013-01-24	53.250	53.500	52.650	52.710	35.852	6,960,000
2013-01-23	53.710	53.940	52.880	53.270	36.233	5,553,600
2013-01-22	52.130	53.670	52.070	53.560	36.430	6,978,300
2013-01-18	52.610	52.780	51.960	52.220	35.519	6,015,900
2013-01-17	51.990	52.270	51.690	51.880	35.288	5,246,300
2013-01-16	52.490	52.500	51.810	51.840	35.261	6,484,600
2013-01-15	51.990	52.780	51.790	52.610	35.784	4,091,500
2013-01-14	52.360	52.800	51.690	52.170	35.485	3,486,600
2013-01-11	52.400	52.660	51.500	52.520	35.723	5,881,500
2013-01-10	52.500	52.910	51.400	52.440	35.669	9,855,600
2013-01-09	52.460	53.930	52.170	52.410	35.648	14,221,200
2013-01-08	51.070	52.270	50.460	52.110	35.444	9,671,600
2013-01-07	51.120	51.800	50.690	50.880	34.608	8,285,800
2013-01-04	50.000	51.330	49.560	51.190	34.818	10,554,500
2013-01-03	48.750	50.320	48.500	49.760	33.846	9,286,800
2013-01-02	48.080	50.140	47.990	48.750	33.159	15,479,100
2012-12-31	44.600	46.390	44.450	46.160	31.397	6,821,400
2012-12-28	45.130	45.290	44.530	44.720	30.418	5,543,600
2012-12-27	45.830	45.890	44.440	45.550	30.982	6,975,300
2012-12-26	45.880	46.260	45.670	45.790	31.145	3,235,000
2012-12-24	46.170	46.430	45.610	45.980	31.275	2,037,500

← NewerPage 58 of 79 · 4,734 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.