Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	45.640	45.640	44.280	44.400	27.787	14,914,600
2011-10-11	44.180	45.750	43.810	44.810	28.043	15,358,900
2011-10-10	42.650	44.780	42.580	44.610	27.918	20,584,300
2011-10-07	42.370	42.950	40.890	41.620	26.047	22,643,400
2011-10-06	41.430	42.000	40.900	41.870	26.203	20,523,700
2011-10-05	39.170	40.250	37.940	40.080	25.083	17,381,900
2011-10-04	36.660	39.200	36.200	39.120	24.482	24,600,000
2011-10-03	37.050	38.920	36.250	36.710	22.974	29,951,600
2011-09-30	39.910	40.100	37.750	38.340	23.994	29,784,700
2011-09-29	44.720	44.730	40.250	41.330	25.865	32,060,100
2011-09-28	44.750	45.500	43.510	43.660	27.324	14,901,800
2011-09-27	45.330	46.000	44.400	44.690	27.968	16,537,900
2011-09-26	44.710	44.740	40.660	43.690	27.342	25,388,200
2011-09-23	44.530	45.780	44.210	44.380	27.774	16,996,000
2011-09-22	46.480	47.040	43.960	44.820	28.050	29,044,700
2011-09-21	49.170	50.200	48.070	48.220	30.177	22,203,600
2011-09-20	49.270	50.490	48.440	48.600	30.415	23,704,600
2011-09-19	46.530	49.500	46.510	49.210	30.797	22,742,100
2011-09-16	47.940	47.950	46.970	47.460	29.702	18,114,400
2011-09-15	47.940	47.960	46.760	47.660	29.827	16,173,500
2011-09-14	48.310	48.500	47.370	47.540	29.752	19,407,700
2011-09-13	47.630	48.080	46.900	47.930	29.996	16,521,800
2011-09-12	45.610	47.560	45.580	47.540	29.752	17,697,900
2011-09-09	47.120	47.790	45.970	46.620	29.176	19,644,100
2011-09-08	47.790	48.460	46.730	47.140	29.502	18,773,600
2011-09-07	47.180	48.030	47.000	47.990	30.033	20,510,800
2011-09-06	43.460	45.940	43.260	45.850	28.694	17,051,600
2011-09-02	45.250	46.090	44.700	45.100	28.225	13,135,300
2011-09-01	46.970	47.540	46.210	46.390	29.032	16,018,500
2011-08-31	47.660	47.700	45.880	46.570	29.145	18,156,000
2011-08-30	45.750	47.600	45.630	47.000	29.414	23,864,700
2011-08-29	44.830	45.990	44.320	45.810	28.669	14,738,800
2011-08-26	41.710	43.920	41.550	43.830	27.430	16,456,500
2011-08-25	43.940	44.290	41.940	42.110	26.354	16,655,000
2011-08-24	42.700	43.930	42.390	43.600	27.286	17,561,100
2011-08-23	41.180	42.940	40.450	42.850	26.817	17,583,500
2011-08-22	42.590	42.610	40.260	40.570	25.390	19,560,100
2011-08-19	40.480	42.630	40.410	41.390	25.903	18,715,800
2011-08-18	42.220	42.820	40.900	42.070	26.329	25,544,300
2011-08-17	44.500	45.230	43.920	44.290	27.718	15,188,000
2011-08-16	44.270	45.090	43.660	44.300	27.724	17,829,500
2011-08-15	44.440	45.330	43.960	44.920	28.112	16,866,600
2011-08-12	43.520	44.180	42.860	43.590	27.280	19,429,300
2011-08-11	40.000	43.300	39.530	42.600	26.660	27,488,800
2011-08-10	39.540	41.100	38.660	39.420	24.670	28,229,900
2011-08-09	38.680	40.230	37.000	40.000	25.033	26,218,500
2011-08-08	39.290	40.310	36.080	37.330	23.362	30,431,700
2011-08-05	43.930	44.250	38.790	41.870	26.203	36,258,000
2011-08-04	45.950	46.500	43.200	43.250	27.067	26,680,000
2011-08-03	46.050	46.880	43.760	46.790	29.282	25,113,600
2011-08-02	47.850	48.500	45.540	45.600	28.538	21,130,400
2011-08-01	48.400	48.750	47.320	47.970	30.021	18,278,700
2011-07-29	46.380	47.590	46.100	47.180	29.527	13,710,900
2011-07-28	47.390	47.920	46.760	47.140	29.502	15,054,600
2011-07-27	48.310	48.470	47.110	47.390	29.658	29,592,100
2011-07-26	46.150	46.550	45.750	46.300	28.976	16,367,500
2011-07-25	46.150	46.600	46.000	46.180	28.901	11,652,200
2011-07-22	46.060	47.020	46.060	46.630	29.182	13,591,900
2011-07-21	45.690	46.710	45.510	46.180	28.901	17,379,600
2011-07-20	45.440	45.450	44.630	45.390	28.406	12,536,200

← NewerPage 64 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.