Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	57.890	58.370	56.860	57.170	35.935	9,013,100
2012-04-03	58.010	58.840	57.870	58.690	36.890	6,639,100
2012-04-02	57.290	58.750	57.000	58.020	36.469	7,301,000
2012-03-30	57.760	57.990	56.600	57.570	36.186	8,091,100
2012-03-29	57.370	58.070	56.190	57.290	36.010	8,697,000
2012-03-28	58.610	59.230	57.120	58.030	36.475	9,308,000
2012-03-27	59.160	59.590	58.680	58.750	36.928	7,217,600
2012-03-26	58.250	59.110	58.040	58.830	36.978	8,149,300
2012-03-23	57.620	57.750	56.610	57.530	36.161	5,191,900
2012-03-22	57.900	58.820	57.290	57.580	36.192	11,860,400
2012-03-21	57.860	58.230	57.280	57.300	36.016	9,513,700
2012-03-20	58.250	58.450	56.920	57.280	36.004	12,530,300
2012-03-19	57.060	59.850	56.660	59.120	37.160	13,854,900
2012-03-16	57.420	57.730	56.590	56.600	35.576	6,551,000
2012-03-15	56.070	57.700	55.890	57.510	35.991	10,006,600
2012-03-14	56.210	56.210	55.100	55.960	35.021	9,059,700
2012-03-13	55.090	56.230	54.950	56.160	35.146	11,874,100
2012-03-12	55.200	55.710	54.050	54.430	34.064	7,338,900
2012-03-09	55.780	55.780	54.690	54.830	34.314	5,877,400
2012-03-08	54.620	55.490	54.550	55.290	34.602	7,013,300
2012-03-07	53.470	54.290	53.400	54.030	33.813	8,690,200
2012-03-06	53.410	53.600	52.710	53.080	33.219	11,492,400
2012-03-05	56.410	56.550	54.410	54.800	34.295	10,149,700
2012-03-02	57.340	57.890	56.310	56.380	35.284	16,200,300
2012-03-01	56.290	57.210	55.800	56.820	35.560	9,256,300
2012-02-29	55.360	56.000	55.040	55.610	34.802	13,005,700
2012-02-28	53.400	55.000	53.120	54.920	34.370	11,029,300
2012-02-27	53.260	53.760	53.020	53.040	33.194	6,590,800
2012-02-24	53.200	53.820	53.120	53.350	33.388	6,292,800
2012-02-23	53.500	53.670	52.800	53.330	33.375	6,946,700
2012-02-22	53.200	53.830	53.190	53.530	33.501	6,966,900
2012-02-21	53.400	53.840	52.900	53.270	33.338	9,477,300
2012-02-17	53.950	54.000	52.790	52.790	33.037	7,987,600
2012-02-16	52.010	53.260	51.710	53.260	33.332	9,505,800
2012-02-15	52.000	53.000	51.930	51.980	32.531	9,999,500
2012-02-14	51.050	52.160	50.800	51.750	32.387	6,712,800
2012-02-13	51.370	51.690	50.800	51.270	32.086	8,865,300
2012-02-10	52.000	52.440	51.420	51.590	32.286	9,079,800
2012-02-09	52.200	53.300	51.950	52.550	32.887	10,530,000
2012-02-08	51.340	52.140	51.160	52.070	32.587	7,612,100
2012-02-07	51.350	51.900	50.880	51.060	31.955	7,765,400
2012-02-06	51.350	52.350	51.310	51.480	32.218	9,106,800
2012-02-03	51.200	51.960	50.330	51.910	32.487	20,256,100
2012-02-02	50.750	51.870	49.650	51.070	31.961	22,441,200
2012-02-01	49.360	50.390	49.080	50.180	31.404	14,391,600
2012-01-31	49.820	49.870	48.680	49.110	30.734	9,047,500
2012-01-30	48.760	49.650	48.300	49.290	30.847	11,143,500
2012-01-27	48.720	49.730	48.650	49.520	30.991	8,924,700
2012-01-26	49.920	50.680	48.830	48.970	30.647	15,664,000
2012-01-25	47.870	49.870	47.840	49.740	31.129	13,934,400
2012-01-24	47.540	48.230	47.330	47.920	29.990	10,327,000
2012-01-23	46.740	48.040	46.570	47.900	29.977	14,165,500
2012-01-20	46.610	47.000	46.270	46.460	29.076	6,850,500
2012-01-19	47.170	47.500	46.740	46.850	29.320	11,097,500
2012-01-18	46.170	47.070	45.940	46.830	29.307	10,698,000
2012-01-17	46.200	46.870	46.050	46.360	29.013	10,709,500
2012-01-13	44.630	46.250	44.570	46.050	28.819	12,920,600
2012-01-12	44.400	45.650	43.870	45.230	28.306	15,006,500
2012-01-11	43.700	44.990	43.460	44.850	28.068	9,261,900
2012-01-10	43.240	43.820	42.990	43.790	27.405	10,500,000

← NewerPage 62 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.