See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.13▼ 1.60%
← LVS stock page

Las Vegas Sands Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-08-0528.78029.50028.28028.57017.88031,204,600
2010-08-0428.36029.04028.16028.89018.08031,226,600
2010-08-0327.66028.32027.24028.12017.59831,722,100
2010-08-0227.50028.12027.20027.96017.49831,012,100
2010-07-3026.50027.11026.41026.86016.81026,528,600
2010-07-2926.95027.49026.47026.93016.85440,583,000
2010-07-2826.02026.90025.28026.69016.70356,017,200
2010-07-2725.94026.00025.05025.28015.82126,045,900
2010-07-2625.76026.05025.34025.67016.06525,623,300
2010-07-2324.56025.60024.50025.54015.98428,405,700
2010-07-2224.88025.33024.68025.07015.69028,110,200
2010-07-2125.17025.30024.15024.34015.23330,082,800
2010-07-2022.89024.95022.89024.91015.58932,182,900
2010-07-1923.76023.84022.62023.73014.85127,905,300
2010-07-1624.09024.26023.38023.50014.70728,188,000
2010-07-1524.39024.65023.80024.14015.10727,633,600
2010-07-1424.07024.77023.65024.37015.25131,436,800
2010-07-1323.46024.27023.31023.97015.00126,862,800
2010-07-1223.30023.62022.73023.07014.43824,154,500
2010-07-0922.72023.44022.67023.32014.59423,464,600
2010-07-0823.58023.70022.26022.96014.36934,700,500
2010-07-0721.68022.99021.66022.95014.36331,267,300
2010-07-0622.28022.65021.30021.59013.51233,726,100
2010-07-0222.01022.07021.02021.59013.51232,957,500
2010-07-0122.14022.70020.73021.87013.68753,289,000
2010-06-3023.11023.59022.02022.14013.85638,492,600
2010-06-2924.41024.50022.64022.84014.29473,016,300
2010-06-2826.49026.55025.34025.35015.86531,039,700
2010-06-2526.27026.63025.44026.50016.58435,838,400
2010-06-2426.79027.39025.81025.99016.26543,833,900
2010-06-2326.34027.10026.09027.04016.92233,022,900
2010-06-2227.02027.24026.03026.04016.29733,704,600
2010-06-2127.49027.84026.76027.03016.91634,998,300
2010-06-1826.71027.13026.40026.76016.74725,868,300
2010-06-1726.85027.00026.25026.72016.72232,548,800
2010-06-1626.39027.20026.25026.59016.64139,907,600
2010-06-1526.28026.94025.63026.74016.73540,914,800
2010-06-1426.25026.94025.85025.99016.26552,471,600
2010-06-1124.46025.78024.22025.72016.09636,452,000
2010-06-1024.74025.06024.41024.94015.60835,292,200
2010-06-0924.31024.97023.67024.13015.10156,960,300
2010-06-0823.09024.01022.25023.96014.99551,287,800
2010-06-0724.47024.63022.71022.72014.21945,624,300
2010-06-0424.37025.46023.75024.25015.17658,190,200
2010-06-0324.63025.17024.16024.93015.60243,436,100
2010-06-0223.57024.27023.25024.25015.17633,284,600
2010-06-0123.17023.77022.91023.02014.40735,562,500
2010-05-2823.96024.49022.87023.48014.69449,908,300
2010-05-2722.76023.83022.61023.83014.91343,608,500
2010-05-2621.93022.49021.52021.65013.54945,458,100
2010-05-2519.93021.45019.51021.37013.37448,648,500
2010-05-2421.11022.05020.88020.89013.07435,999,200
2010-05-2119.21021.45019.06021.00013.14259,260,900
2010-05-2020.68021.05019.75019.85012.42348,869,100
2010-05-1922.09022.63020.82021.75013.61247,117,000
2010-05-1823.22023.47022.17022.23013.91242,395,100
2010-05-1723.15023.67021.81022.50014.08144,442,200
2010-05-1424.03024.13023.05023.43014.66333,809,100
2010-05-1324.24024.88023.77024.40015.27039,484,900
2010-05-1224.16024.20023.71024.02015.03230,875,600
← NewerPage 69 of 79 · 4,734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-040.3000 USD
2026-05-050.3000 USD
2026-02-090.3000 USD
2025-11-040.2500 USD
2025-08-050.2500 USD
2025-05-060.2500 USD
2025-02-100.2500 USD
2024-11-050.2000 USD
2024-08-060.2000 USD
2024-05-060.2000 USD
2024-02-050.2000 USD
2023-11-060.2000 USD
2023-08-070.2000 USD
2020-03-170.7900 USD
2019-12-160.7700 USD
2019-09-170.7700 USD
2019-06-180.7700 USD
2019-03-190.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.