Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	42.740	42.780	42.160	42.240	26.435	6,918,000
2012-01-06	43.120	43.200	41.770	42.170	26.391	11,967,300
2012-01-05	43.360	43.710	42.830	43.090	26.967	9,257,500
2012-01-04	44.140	44.240	43.630	43.760	27.386	6,569,200
2012-01-03	43.690	44.660	43.500	44.490	27.843	10,686,500
2011-12-30	42.590	43.000	42.480	42.730	26.742	4,703,300
2011-12-29	42.690	43.100	42.100	42.750	26.754	4,950,400
2011-12-28	43.950	44.070	42.270	42.400	26.535	6,731,000
2011-12-27	43.580	44.300	43.370	43.990	27.530	6,003,100
2011-12-23	43.000	43.570	42.920	43.540	27.249	5,842,700
2011-12-22	43.110	43.420	42.560	42.750	26.754	6,924,600
2011-12-21	42.300	43.140	42.030	42.990	26.904	8,084,200
2011-12-20	41.300	42.730	41.000	42.520	26.610	10,803,300
2011-12-19	42.610	42.630	40.310	40.460	25.321	10,092,600
2011-12-16	41.430	42.200	41.170	41.530	25.991	12,599,500
2011-12-15	41.640	41.690	40.030	40.790	25.528	9,681,400
2011-12-14	41.490	41.570	40.220	40.910	25.603	11,091,900
2011-12-13	43.240	43.680	41.370	41.690	26.091	10,906,200
2011-12-12	43.110	43.500	42.300	42.810	26.792	8,794,800
2011-12-09	44.140	44.360	43.430	43.970	27.518	9,508,000
2011-12-08	44.490	45.190	43.050	43.230	27.055	18,130,900
2011-12-07	45.180	45.830	44.760	45.620	28.550	7,884,800
2011-12-06	45.650	46.280	45.180	45.580	28.525	8,936,200
2011-12-05	46.840	46.840	45.510	45.830	28.682	9,257,600
2011-12-02	47.120	47.290	46.010	46.020	28.801	8,053,900
2011-12-01	46.300	47.150	46.080	46.690	29.220	8,416,200
2011-11-30	45.540	46.740	45.010	46.710	29.232	15,765,400
2011-11-29	45.070	45.450	43.580	43.670	27.330	12,485,600
2011-11-28	44.210	45.330	43.970	45.060	28.200	12,662,800
2011-11-25	42.340	43.310	42.230	42.400	26.535	5,034,300
2011-11-23	43.610	43.980	42.380	42.530	26.616	11,974,800
2011-11-22	43.470	44.650	43.050	44.240	27.687	9,158,000
2011-11-21	44.160	44.740	43.020	43.670	27.330	12,737,200
2011-11-18	46.480	46.590	45.250	45.270	28.331	11,280,500
2011-11-17	47.280	47.530	45.440	45.820	28.675	13,237,100
2011-11-16	47.040	47.970	46.890	46.930	29.370	9,953,400
2011-11-15	47.510	48.190	47.010	47.570	29.771	11,949,100
2011-11-14	46.000	48.100	45.950	47.900	29.977	18,283,800
2011-11-11	44.610	46.420	44.030	46.370	29.020	18,175,100
2011-11-10	46.310	46.310	43.840	44.560	27.887	19,819,600
2011-11-09	47.050	47.360	46.040	46.260	28.951	11,340,200
2011-11-08	47.410	48.170	46.840	48.060	30.077	10,868,100
2011-11-07	47.880	48.470	46.580	47.140	29.502	9,339,300
2011-11-04	48.070	49.000	47.500	48.040	30.065	9,481,800
2011-11-03	48.750	48.820	47.220	48.500	30.353	12,373,300
2011-11-02	48.540	49.250	47.680	48.250	30.196	14,024,100
2011-11-01	45.170	48.040	45.060	47.150	29.508	17,434,700
2011-10-31	46.920	48.500	46.920	46.950	29.383	16,919,000
2011-10-28	47.010	49.440	47.000	48.130	30.121	30,040,900
2011-10-27	45.590	45.800	44.130	45.400	28.413	22,438,400
2011-10-26	43.390	43.660	41.410	43.470	27.205	16,147,600
2011-10-25	44.120	44.230	41.920	42.050	26.316	12,839,800
2011-10-24	42.170	44.480	41.860	44.360	27.762	15,499,800
2011-10-21	42.470	42.490	40.080	41.290	25.840	17,898,700
2011-10-20	42.790	43.030	40.750	41.760	26.135	20,875,600
2011-10-19	44.960	45.870	43.300	43.370	27.142	16,970,700
2011-10-18	44.390	45.650	43.130	45.220	28.300	13,497,300
2011-10-17	44.850	45.700	44.500	44.610	27.918	10,973,500
2011-10-14	45.060	45.360	43.840	45.250	28.319	11,974,900
2011-10-13	44.190	44.870	42.530	43.790	27.405	16,686,300

← NewerPage 63 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.