Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	43.560	44.100	43.090	43.490	27.488	7,693,900
2012-06-28	42.500	42.970	41.750	42.290	26.730	6,661,200
2012-06-27	43.130	43.530	42.150	42.870	27.096	8,340,400
2012-06-26	42.730	43.250	42.260	42.990	27.172	7,025,700
2012-06-25	44.050	44.140	42.560	42.900	27.115	8,012,600
2012-06-22	44.750	45.170	44.310	44.660	28.228	6,604,700
2012-06-21	46.020	46.090	44.700	44.750	28.285	7,033,500
2012-06-20	46.430	46.800	45.610	46.000	29.075	6,327,800
2012-06-19	45.500	46.470	45.360	46.280	29.252	8,094,900
2012-06-18	44.750	45.240	44.130	45.110	28.512	8,893,200
2012-06-15	45.390	45.780	44.920	45.180	28.398	7,019,400
2012-06-14	44.670	45.970	43.940	45.690	28.719	10,264,200
2012-06-13	45.660	46.110	45.000	45.250	28.442	7,274,500
2012-06-12	45.120	45.800	44.530	45.720	28.738	8,063,700
2012-06-11	47.330	47.390	44.880	44.980	28.273	8,062,800
2012-06-08	45.380	46.470	44.880	46.130	28.995	9,466,400
2012-06-07	47.590	48.600	45.280	45.690	28.719	15,034,900
2012-06-06	45.770	47.020	45.630	46.100	28.977	12,265,900
2012-06-05	42.540	45.280	42.500	45.030	28.304	14,819,800
2012-06-04	42.820	43.530	41.280	42.690	26.833	18,968,100
2012-06-01	44.690	45.270	42.030	42.970	27.009	20,700,600
2012-05-31	47.730	47.760	45.000	46.180	29.027	20,142,600
2012-05-30	48.320	48.440	47.090	47.580	29.907	8,880,400
2012-05-29	48.560	49.300	48.420	49.030	30.818	9,312,100
2012-05-25	47.670	48.420	47.640	47.920	30.121	5,655,100
2012-05-24	48.380	48.800	47.340	47.920	30.121	7,184,700
2012-05-23	47.060	48.540	46.510	48.170	30.278	10,972,000
2012-05-22	48.360	49.230	46.860	47.860	30.083	12,276,800
2012-05-21	46.630	48.180	45.660	48.170	30.278	14,409,900
2012-05-18	47.570	49.170	46.150	46.380	29.153	13,747,600
2012-05-17	48.790	49.230	47.010	47.150	29.637	10,224,800
2012-05-16	49.100	49.730	48.470	48.470	30.466	9,508,800
2012-05-15	49.600	50.300	48.600	48.800	30.674	11,297,800
2012-05-14	50.900	50.990	49.090	49.300	30.988	13,696,800
2012-05-11	51.190	52.590	51.010	51.680	32.484	8,289,300
2012-05-10	52.340	52.550	51.450	51.740	32.522	10,266,100
2012-05-09	51.510	52.160	50.640	51.450	32.339	12,175,200
2012-05-08	53.090	53.520	51.030	52.420	32.949	13,282,700
2012-05-07	53.460	54.240	53.290	53.350	33.534	8,178,100
2012-05-04	54.280	55.050	53.690	54.130	34.024	9,494,300
2012-05-03	55.600	55.800	54.250	54.550	34.288	10,862,100
2012-05-02	55.840	56.510	55.070	55.890	35.130	8,496,100
2012-05-01	55.480	56.640	55.280	55.780	35.061	7,603,900
2012-04-30	56.010	56.100	54.670	55.490	34.879	8,708,800
2012-04-27	57.070	57.650	55.770	55.870	35.118	14,480,200
2012-04-26	57.060	57.800	55.880	56.970	35.809	22,416,300
2012-04-25	57.290	58.800	56.930	58.780	36.947	12,465,200
2012-04-24	56.500	56.730	55.550	56.400	35.451	7,458,500
2012-04-23	57.020	57.040	55.960	56.880	35.752	9,633,900
2012-04-20	58.560	59.110	57.780	57.910	36.400	6,896,600
2012-04-19	59.980	59.990	57.590	58.360	36.683	11,607,500
2012-04-18	59.640	60.400	59.060	59.630	37.481	8,405,100
2012-04-17	59.600	59.600	57.550	59.020	37.098	13,506,200
2012-04-16	60.240	60.400	58.790	58.910	37.028	8,825,100
2012-04-13	60.890	61.200	59.670	60.760	38.191	9,016,400
2012-04-12	60.850	62.090	60.650	61.050	38.374	14,169,700
2012-04-11	59.230	60.930	59.000	60.490	38.022	16,184,800
2012-04-10	60.840	60.850	57.110	58.400	36.708	19,156,000
2012-04-09	57.730	60.850	57.650	60.620	38.103	16,909,200
2012-04-05	57.330	58.860	57.320	58.760	36.934	8,566,200

← NewerPage 61 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.