Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	46.750	47.380	45.490	45.530	28.933	13,164,000
2012-09-24	44.570	46.090	44.250	45.310	28.793	9,527,500
2012-09-21	46.310	46.350	44.920	44.920	28.545	7,926,600
2012-09-20	45.870	46.160	45.650	45.850	29.136	6,162,600
2012-09-19	46.050	47.000	45.990	46.680	29.664	6,699,900
2012-09-18	46.090	46.190	45.510	45.830	29.124	7,524,700
2012-09-17	47.000	47.300	46.160	46.570	29.435	7,450,300
2012-09-14	46.410	47.590	46.270	46.750	29.549	11,365,100
2012-09-13	44.200	45.500	44.030	45.380	28.683	8,193,200
2012-09-12	44.550	44.630	43.900	44.210	27.943	7,171,500
2012-09-11	43.290	44.740	43.260	43.760	27.659	7,187,500
2012-09-10	44.490	44.700	43.360	43.410	27.438	7,822,000
2012-09-07	43.650	44.700	43.300	44.300	28.000	9,316,600
2012-09-06	42.400	43.300	42.170	43.290	27.362	7,757,500
2012-09-05	41.030	42.000	40.500	41.720	26.369	8,263,400
2012-09-04	42.190	42.460	41.450	41.660	26.332	6,251,100
2012-08-31	42.080	42.490	41.440	42.390	26.793	6,041,100
2012-08-30	42.380	42.410	41.620	41.780	26.407	4,368,300
2012-08-29	42.730	42.990	41.950	42.520	26.875	6,180,600
2012-08-28	42.010	42.880	41.720	42.700	26.989	7,219,300
2012-08-27	42.760	42.830	41.900	42.020	26.559	6,963,300
2012-08-24	42.760	42.890	42.270	42.630	26.945	6,609,300
2012-08-23	43.570	43.680	43.030	43.120	27.254	8,278,800
2012-08-22	42.520	43.870	42.060	43.360	27.406	12,143,900
2012-08-21	43.100	43.530	42.000	42.310	26.742	9,418,600
2012-08-20	42.900	43.550	42.710	42.860	27.090	12,541,300
2012-08-17	41.620	42.100	41.290	41.430	26.186	8,150,900
2012-08-16	39.620	41.320	39.440	41.180	26.028	11,218,700
2012-08-15	38.870	39.640	38.730	39.360	24.878	6,422,200
2012-08-14	39.520	39.650	38.710	38.850	24.555	7,083,600
2012-08-13	39.750	40.150	38.920	39.370	24.884	8,336,000
2012-08-10	39.330	39.960	38.900	39.950	25.251	6,286,900
2012-08-09	40.060	40.330	39.580	39.870	25.200	7,458,400
2012-08-08	40.400	40.470	39.700	40.010	25.289	8,522,500
2012-08-07	39.800	41.190	39.640	40.460	25.573	11,648,900
2012-08-06	38.320	40.200	38.100	39.600	25.029	14,898,200
2012-08-03	37.580	38.850	37.500	38.750	24.492	12,863,200
2012-08-02	36.850	37.610	36.290	36.910	23.329	10,677,000
2012-08-01	36.890	37.370	36.500	37.260	23.550	8,719,100
2012-07-31	37.090	37.490	36.280	36.420	23.020	10,894,800
2012-07-30	36.880	38.290	36.820	37.540	23.727	13,844,400
2012-07-27	36.500	37.070	35.580	36.770	23.241	17,278,700
2012-07-26	35.830	36.580	34.720	36.410	23.013	35,928,700
2012-07-25	38.660	38.690	37.160	37.510	23.708	21,778,700
2012-07-24	39.320	39.420	38.200	38.390	24.265	10,633,700
2012-07-23	39.360	39.560	38.070	39.100	24.713	12,792,200
2012-07-20	41.810	42.360	40.650	40.740	25.750	8,348,000
2012-07-19	40.040	42.140	39.970	42.020	26.559	9,581,800
2012-07-18	39.780	40.760	39.450	39.820	25.169	9,135,800
2012-07-17	39.820	40.370	39.030	40.100	25.346	7,825,700
2012-07-16	39.680	39.750	39.030	39.170	24.758	8,325,500
2012-07-13	39.640	39.990	39.250	39.550	24.998	6,655,800
2012-07-12	40.480	40.570	39.110	39.180	24.764	11,575,000
2012-07-11	41.290	41.640	40.720	41.000	25.914	7,111,700
2012-07-10	42.000	42.180	40.800	41.200	26.041	8,047,400
2012-07-09	41.910	42.230	41.500	41.560	26.268	5,675,600
2012-07-06	43.020	43.100	42.150	42.390	26.793	7,079,200
2012-07-05	43.050	43.840	42.010	43.570	27.539	8,067,000
2012-07-03	43.130	43.420	43.000	43.180	27.292	2,299,700
2012-07-02	43.260	43.830	42.820	42.970	27.160	7,601,100

← NewerPage 60 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.