Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	46.040	46.400	45.560	45.970	28.769	12,865,500
2011-04-20	46.100	46.720	45.700	45.850	28.694	20,767,500
2011-04-19	45.980	46.000	44.600	45.200	28.287	17,269,900
2011-04-18	43.560	45.870	42.840	45.750	28.632	23,091,900
2011-04-15	44.400	44.730	44.030	44.130	27.618	10,702,700
2011-04-14	44.210	44.710	43.930	44.600	27.912	11,737,700
2011-04-13	44.070	44.880	44.000	44.550	27.881	17,228,600
2011-04-12	43.250	43.590	42.420	43.460	27.198	16,959,400
2011-04-11	44.570	44.680	43.570	43.900	27.474	14,233,700
2011-04-08	45.120	45.230	44.400	44.620	27.924	14,386,100
2011-04-07	45.100	45.600	44.650	45.150	28.256	18,063,200
2011-04-06	45.070	45.380	44.320	44.860	28.075	16,355,100
2011-04-05	43.490	44.920	43.170	44.840	28.062	21,967,400
2011-04-04	44.190	44.280	43.340	43.780	27.399	14,375,600
2011-04-01	43.800	44.240	43.160	43.650	27.317	25,127,800
2011-03-31	41.450	42.390	40.700	42.220	26.422	33,445,900
2011-03-30	42.970	43.700	42.920	43.470	27.205	17,001,800
2011-03-29	41.900	42.550	41.340	42.520	26.610	16,717,900
2011-03-28	43.100	43.140	41.530	41.820	26.172	20,321,500
2011-03-25	43.160	43.500	42.240	42.560	26.635	35,234,900
2011-03-24	39.750	42.000	39.070	41.940	26.247	35,578,800
2011-03-23	37.900	39.300	37.440	39.030	24.426	21,967,600
2011-03-22	39.430	39.460	37.800	38.110	23.850	26,302,500
2011-03-21	36.910	39.080	36.890	38.690	24.213	26,940,000
2011-03-18	38.000	38.070	36.300	36.340	22.743	17,940,000
2011-03-17	38.150	38.210	37.060	37.270	23.325	19,013,500
2011-03-16	37.220	38.680	36.770	37.210	23.287	28,011,000
2011-03-15	36.350	38.130	36.050	37.940	23.744	32,432,600
2011-03-14	39.000	39.470	38.000	38.620	24.169	20,839,700
2011-03-11	38.350	40.280	38.200	40.060	25.071	33,321,800
2011-03-10	41.580	41.800	39.800	39.890	24.964	31,609,800
2011-03-09	42.300	42.800	41.340	42.210	26.416	19,843,700
2011-03-08	42.110	42.660	41.930	42.320	26.485	18,762,800
2011-03-07	43.710	43.820	41.870	42.190	26.404	23,532,400
2011-03-04	43.810	44.140	43.150	43.650	27.317	17,959,600
2011-03-03	44.280	44.600	42.940	43.840	27.436	25,564,400
2011-03-02	43.430	44.450	42.760	44.240	27.687	21,638,500
2011-03-01	45.280	45.940	42.810	43.700	27.349	64,619,900
2011-02-28	46.480	46.980	46.000	46.640	29.189	18,027,900
2011-02-25	45.540	46.330	45.110	46.000	28.788	18,307,900
2011-02-24	44.920	45.310	43.870	44.980	28.150	21,686,000
2011-02-23	45.950	46.160	43.650	45.350	28.381	26,822,300
2011-02-22	46.530	47.260	45.580	45.800	28.663	21,693,300
2011-02-18	48.870	48.940	47.530	47.760	29.890	15,936,800
2011-02-17	48.540	49.030	48.310	48.910	30.609	16,370,900
2011-02-16	48.800	49.050	48.130	48.270	30.209	17,023,100
2011-02-15	47.800	48.800	47.600	48.130	30.121	19,606,500
2011-02-14	47.230	48.470	46.750	48.010	30.046	23,305,900
2011-02-11	46.370	47.690	46.290	47.220	29.552	20,543,800
2011-02-10	45.970	46.510	45.650	46.250	28.945	20,095,000
2011-02-09	46.370	46.700	45.700	46.210	28.919	17,999,300
2011-02-08	46.630	47.050	46.090	46.360	29.013	21,078,200
2011-02-07	46.350	46.900	45.510	46.110	28.857	26,439,500
2011-02-04	47.350	47.750	45.940	46.030	28.807	50,691,300
2011-02-03	49.960	50.650	49.550	50.280	31.467	37,930,700
2011-02-02	49.100	49.850	47.900	49.430	30.935	27,167,800
2011-02-01	47.340	49.260	47.000	49.090	30.722	31,054,200
2011-01-31	45.890	46.880	45.650	46.490	29.095	19,495,700
2011-01-28	46.650	47.220	45.390	45.600	28.538	27,480,200
2011-01-27	46.340	47.130	45.290	46.920	29.364	23,640,000

← NewerPage 66 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.