Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	46.220	46.600	45.860	46.280	31.479	6,549,000
2012-12-20	47.500	47.680	46.700	47.120	32.050	4,794,600
2012-12-19	46.710	47.680	46.710	47.380	32.227	8,330,400
2012-12-18	46.810	47.160	46.450	46.900	31.900	5,751,600
2012-12-17	46.760	46.830	46.300	46.570	31.506	4,990,500
2012-12-14	45.690	46.930	45.630	46.370	31.371	6,749,200
2012-12-13	45.350	46.000	45.270	45.920	31.066	6,267,900
2012-12-12	45.010	45.640	44.910	45.340	30.674	5,746,000
2012-12-11	44.320	45.060	44.200	44.540	30.133	6,889,400
2012-12-10	43.630	44.100	43.500	43.560	29.470	4,840,100
2012-12-07	44.230	44.500	43.500	43.650	29.531	4,886,400
2012-12-06	42.790	44.330	42.670	43.840	29.659	7,475,900
2012-12-05	45.650	46.150	45.150	45.310	28.793	6,012,300
2012-12-04	45.740	45.930	45.090	45.460	28.888	11,730,300
2012-12-03	46.930	48.100	46.660	46.750	29.708	11,280,400
2012-11-30	46.720	46.820	46.300	46.650	29.645	6,150,800
2012-11-29	47.240	47.250	46.460	46.930	29.823	8,537,800
2012-11-28	46.040	47.030	45.700	46.960	29.842	10,458,900
2012-11-27	45.650	46.960	45.480	46.360	29.460	17,521,800
2012-11-26	43.810	44.180	43.610	44.030	27.980	3,652,700
2012-11-23	44.030	44.340	43.700	44.180	28.075	1,983,400
2012-11-21	43.530	43.790	43.190	43.720	27.783	3,160,900
2012-11-20	43.440	44.010	43.090	43.600	27.706	4,819,300
2012-11-19	43.050	44.320	42.920	43.430	27.598	7,786,100
2012-11-16	42.450	42.980	41.010	42.270	26.861	10,967,100
2012-11-15	40.590	41.330	40.280	40.560	25.775	7,873,100
2012-11-14	42.670	42.730	40.700	40.920	26.003	6,325,000
2012-11-13	43.170	43.370	42.510	42.510	27.014	5,573,800
2012-11-12	43.500	43.810	43.120	43.460	27.617	4,023,200
2012-11-09	42.540	44.020	42.350	43.500	27.643	6,831,200
2012-11-08	44.380	44.850	42.690	42.730	27.154	7,250,900
2012-11-07	44.230	45.230	44.010	44.440	28.240	7,905,400
2012-11-06	44.770	44.870	44.010	44.760	28.444	5,229,500
2012-11-05	45.840	45.950	43.610	44.390	28.208	10,666,600
2012-11-02	46.380	46.900	46.060	46.100	29.295	10,426,400
2012-11-01	46.420	47.200	46.120	46.460	29.524	11,912,200
2012-10-31	45.920	46.590	45.270	46.440	29.511	7,913,700
2012-10-26	46.250	46.620	45.450	45.970	29.212	5,078,600
2012-10-25	45.430	46.300	45.370	46.250	29.390	8,632,600
2012-10-24	45.160	45.290	44.190	44.290	28.145	3,978,400
2012-10-23	44.460	45.050	44.100	44.800	28.469	4,265,400
2012-10-22	45.420	45.480	44.700	45.210	28.730	4,203,400
2012-10-19	45.880	45.900	45.030	45.280	28.774	4,950,000
2012-10-18	46.090	46.450	45.580	46.050	29.263	3,809,400
2012-10-17	45.940	46.280	45.000	46.140	29.321	3,769,300
2012-10-16	45.300	46.020	45.230	45.840	29.130	5,317,700
2012-10-15	44.160	44.960	44.030	44.910	28.539	4,531,200
2012-10-12	43.630	44.500	43.420	43.960	27.935	6,332,600
2012-10-11	43.610	43.990	43.290	43.360	27.554	5,367,800
2012-10-10	43.750	43.960	42.630	43.090	27.382	6,271,400
2012-10-09	45.000	45.100	43.430	43.710	27.776	8,104,000
2012-10-08	44.970	45.240	44.550	44.700	28.405	3,932,800
2012-10-05	45.830	46.080	45.130	45.370	28.831	5,092,800
2012-10-04	45.290	45.520	44.800	45.100	28.660	7,539,700
2012-10-03	46.000	46.370	45.600	46.110	29.301	3,648,100
2012-10-02	46.230	46.510	45.410	45.880	29.155	5,826,400
2012-10-01	46.670	47.090	45.970	46.140	29.321	6,696,500
2012-09-28	46.800	47.200	46.120	46.370	29.467	7,578,100
2012-09-27	46.820	47.170	46.400	46.770	29.721	8,201,000
2012-09-26	45.530	46.540	45.070	46.360	29.460	8,873,800

← NewerPage 59 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.