Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	44.840	46.080	44.460	45.880	28.713	31,277,800
2010-10-28	46.050	46.150	43.680	44.630	27.931	64,664,700
2010-10-27	41.070	41.110	40.330	41.060	25.696	31,368,400
2010-10-26	39.310	41.010	39.150	41.000	25.659	29,699,000
2010-10-25	39.280	39.880	39.250	39.450	24.689	21,669,300
2010-10-22	38.320	39.130	38.120	38.780	24.270	20,319,300
2010-10-21	38.950	39.020	37.520	37.980	23.769	33,368,400
2010-10-20	37.440	38.880	37.350	38.590	24.151	27,489,300
2010-10-19	38.360	38.430	36.490	37.090	23.212	37,926,400
2010-10-18	38.600	39.090	38.310	38.810	24.288	21,048,800
2010-10-15	39.390	39.490	38.620	38.670	24.201	29,913,700
2010-10-14	39.000	39.550	38.600	39.120	24.482	25,988,500
2010-10-13	39.060	39.450	38.510	38.940	24.370	34,030,000
2010-10-12	38.370	39.590	38.080	39.000	24.407	38,886,600
2010-10-11	37.550	38.990	37.480	38.620	24.169	31,036,900
2010-10-08	35.950	37.470	35.780	37.300	23.343	31,142,100
2010-10-07	36.430	36.500	35.420	35.780	22.392	25,188,300
2010-10-06	37.030	37.250	35.930	36.100	22.592	33,071,200
2010-10-05	37.000	37.380	36.550	37.100	23.218	29,480,300
2010-10-04	35.280	36.940	35.260	36.440	22.805	39,434,000
2010-10-01	35.340	35.420	34.610	35.190	22.023	22,679,900
2010-09-30	34.730	35.340	34.120	34.850	21.810	31,226,500
2010-09-29	35.490	35.600	34.340	34.460	21.566	31,836,300
2010-09-28	35.800	35.900	34.820	35.590	22.273	33,614,000
2010-09-27	33.950	35.420	33.850	35.100	21.967	34,010,700
2010-09-24	32.610	33.860	32.440	33.730	21.109	29,998,000
2010-09-23	33.030	33.650	31.770	31.990	20.020	38,812,600
2010-09-22	31.780	33.050	31.690	33.050	20.684	35,826,100
2010-09-21	32.200	32.390	31.450	31.530	19.732	25,994,100
2010-09-20	32.210	32.500	31.810	32.030	20.045	20,246,300
2010-09-17	32.410	32.410	31.910	32.010	20.033	17,236,100
2010-09-16	32.330	32.610	32.020	32.190	20.145	15,327,100
2010-09-15	31.550	32.370	31.330	32.280	20.202	20,181,900
2010-09-14	32.190	32.370	31.700	31.740	19.864	20,201,700
2010-09-13	32.380	32.680	31.930	32.100	20.089	22,805,100
2010-09-10	31.820	31.990	31.420	31.620	19.789	18,070,500
2010-09-09	32.350	32.540	31.480	31.670	19.820	26,372,800
2010-09-08	31.310	31.990	31.190	31.580	19.764	27,341,500
2010-09-07	30.800	31.460	30.540	31.180	19.513	26,135,500
2010-09-03	30.670	31.340	30.430	30.990	19.394	24,124,500
2010-09-02	29.440	30.240	29.300	30.070	18.819	22,160,800
2010-09-01	28.700	29.510	28.300	29.390	18.393	27,239,500
2010-08-31	28.450	29.170	28.090	28.330	17.730	28,330,700
2010-08-30	29.280	29.350	28.470	28.490	17.830	20,629,200
2010-08-27	28.380	29.400	27.680	29.300	18.337	29,214,600
2010-08-26	28.990	29.380	27.730	27.920	17.473	32,020,700
2010-08-25	27.190	28.690	27.020	28.590	17.892	27,982,500
2010-08-24	28.180	28.310	27.260	27.490	17.204	29,306,700
2010-08-23	30.080	30.080	28.900	28.940	18.111	20,240,100
2010-08-20	29.340	29.790	28.870	29.630	18.543	20,858,400
2010-08-19	30.390	30.390	29.290	29.640	18.550	32,842,700
2010-08-18	30.100	30.470	29.760	30.290	18.956	34,022,900
2010-08-17	29.290	30.290	29.290	29.760	18.625	33,354,400
2010-08-16	28.320	28.880	28.220	28.860	18.061	22,248,200
2010-08-13	28.440	28.850	28.300	28.390	17.767	26,129,400
2010-08-12	26.900	28.410	26.800	28.360	17.748	34,564,100
2010-08-11	27.510	27.690	26.770	26.930	16.854	26,699,800
2010-08-10	28.670	28.880	28.150	28.410	17.780	24,811,100
2010-08-09	29.080	29.190	28.660	29.050	18.180	17,238,700
2010-08-06	28.160	28.880	28.060	28.810	18.030	24,547,900

← NewerPage 68 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.