Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	45.390	46.330	44.860	46.030	28.807	24,280,300
2011-01-25	45.520	45.650	44.220	45.040	28.187	27,463,600
2011-01-24	45.570	46.370	45.040	45.830	28.682	22,968,800
2011-01-21	45.870	46.440	45.150	45.340	28.375	21,790,300
2011-01-20	45.940	46.050	44.110	45.430	28.431	40,059,600
2011-01-19	47.140	48.440	45.770	46.430	29.057	30,628,400
2011-01-18	48.530	48.550	47.120	47.180	29.527	17,617,900
2011-01-14	47.540	48.340	46.920	48.070	30.084	20,998,600
2011-01-13	48.910	49.450	46.880	47.210	29.545	30,189,300
2011-01-12	49.760	49.770	48.160	48.610	30.421	23,852,900
2011-01-11	51.050	51.050	48.940	49.200	30.791	32,108,600
2011-01-10	50.000	50.730	49.000	50.600	31.667	31,477,500
2011-01-07	48.850	50.000	48.140	49.890	31.223	44,741,300
2011-01-06	48.580	48.600	47.260	47.640	29.814	20,434,100
2011-01-05	47.650	48.150	47.080	48.030	30.058	25,184,900
2011-01-04	46.370	47.790	46.130	47.730	29.871	39,306,800
2011-01-03	47.260	47.750	45.280	45.590	28.531	34,491,000
2010-12-31	44.300	46.050	44.180	45.950	28.757	19,833,900
2010-12-30	44.500	44.700	44.150	44.380	27.774	12,013,800
2010-12-29	44.800	45.120	44.440	44.830	28.056	12,635,000
2010-12-28	45.960	46.200	44.650	44.680	27.962	14,699,600
2010-12-27	45.420	45.680	44.650	45.660	28.575	14,278,200
2010-12-23	45.460	46.560	45.420	45.810	28.669	21,207,200
2010-12-22	47.390	47.410	45.410	46.040	28.813	32,187,200
2010-12-21	48.010	48.350	47.110	47.390	29.658	27,351,900
2010-12-20	46.310	47.650	46.000	47.480	29.714	31,576,100
2010-12-17	46.160	46.450	44.880	45.380	28.400	39,523,400
2010-12-16	43.140	45.300	42.800	45.250	28.319	51,427,600
2010-12-15	43.320	43.950	41.700	42.270	26.454	51,869,600
2010-12-14	45.350	45.840	43.410	43.650	27.317	38,057,800
2010-12-13	45.550	46.350	44.460	45.260	28.325	34,867,600
2010-12-10	46.800	46.950	45.240	45.350	28.381	29,542,300
2010-12-09	46.610	47.650	46.200	46.740	29.251	27,971,500
2010-12-08	47.840	48.000	45.600	46.040	28.813	40,054,400
2010-12-07	49.990	50.040	47.500	47.590	29.783	33,094,000
2010-12-06	49.050	49.990	48.400	49.020	30.678	25,826,200
2010-12-03	48.460	50.160	48.390	49.240	30.816	31,201,700
2010-12-02	51.600	51.650	47.200	49.170	30.772	94,091,100
2010-12-01	51.760	52.080	51.140	51.340	32.130	24,103,600
2010-11-30	49.710	50.850	49.650	50.080	31.341	23,279,400
2010-11-29	49.890	50.650	49.310	50.500	31.604	27,674,300
2010-11-26	50.270	50.690	49.930	50.060	31.329	12,720,300
2010-11-24	50.130	51.100	49.880	50.930	31.873	31,285,800
2010-11-23	49.400	49.990	48.710	49.060	30.703	37,940,100
2010-11-22	49.920	51.140	49.690	51.090	31.974	35,905,400
2010-11-19	47.870	49.450	47.430	49.390	30.910	42,093,500
2010-11-18	46.710	47.530	46.400	47.080	29.464	34,099,000
2010-11-17	45.990	46.580	44.100	44.900	28.100	58,789,000
2010-11-16	49.130	49.160	45.930	46.240	28.938	49,349,600
2010-11-15	49.160	50.430	48.940	49.100	30.728	34,381,300
2010-11-12	51.180	51.180	47.810	48.420	30.303	46,411,900
2010-11-11	48.180	50.930	48.000	50.650	31.698	44,487,600
2010-11-10	51.050	51.400	48.740	50.000	31.291	57,783,700
2010-11-09	53.550	53.800	51.550	52.110	32.612	47,391,000
2010-11-08	50.910	53.480	50.360	52.800	33.044	67,562,400
2010-11-05	52.360	55.470	51.550	51.980	32.531	91,515,200
2010-11-04	50.720	52.050	50.240	52.010	32.549	43,976,800
2010-11-03	48.710	49.900	48.110	49.880	31.216	45,082,700
2010-11-02	48.140	49.050	47.530	49.040	30.691	33,741,800
2010-11-01	46.350	47.480	46.280	47.230	29.558	35,843,600

← NewerPage 67 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.