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%WTI100.05▼ 1.68%
← LVS stock page

Las Vegas Sands Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-05-1122.76024.30022.58023.61014.77642,743,800
2010-05-1023.42023.75022.83023.25014.55143,415,700
2010-05-0722.26022.38019.59021.19013.26174,402,900
2010-05-0622.64023.88018.08021.65013.54974,236,000
2010-05-0522.87024.49022.08023.31014.58849,651,400
2010-05-0425.17025.21023.55023.87014.93950,612,900
2010-05-0325.39025.83024.43025.65016.05232,499,200
2010-04-3026.00026.44024.75024.86015.55835,608,400
2010-04-2925.56026.23025.43026.05016.30328,379,000
2010-04-2825.27025.48024.23025.15015.74033,757,000
2010-04-2725.96026.03024.58024.69015.45244,972,600
2010-04-2626.18026.57025.81026.20016.39740,524,300
2010-04-2324.65025.92024.61025.12015.72141,221,500
2010-04-2223.41024.49023.26024.43015.28926,882,800
2010-04-2124.16024.19023.38023.71014.83823,517,800
2010-04-2023.43024.23023.35024.05015.05131,848,500
2010-04-1922.60023.44022.07022.77014.25033,587,500
2010-04-1623.78023.95022.32022.90014.33143,909,100
2010-04-1523.34024.24023.27023.72014.84533,483,900
2010-04-1424.77024.83023.93024.00015.02041,134,000
2010-04-1324.37024.80024.18024.39015.26428,419,200
2010-04-1224.44024.95024.10024.22015.15838,662,600
2010-04-0924.38024.42023.93024.12015.09535,189,600
2010-04-0822.81024.66022.60024.23015.16464,044,300
2010-04-0722.89023.35022.60022.93014.35038,588,600
2010-04-0623.40023.96023.08023.43014.66346,346,100
2010-04-0521.67023.41021.56023.36014.61958,182,900
2010-04-0121.18021.48020.70021.30013.33034,438,000
2010-03-3120.98021.62020.60021.15013.23640,794,200
2010-03-3021.88021.94021.00021.21013.27436,316,400
2010-03-2922.10022.14021.43021.86013.68129,358,100
2010-03-2621.15022.22021.12021.89013.69953,852,400
2010-03-2522.29022.49020.82020.93013.09943,210,800
2010-03-2421.33022.39021.23021.90013.70655,172,400
2010-03-2321.78022.10020.90021.45013.42446,784,600
2010-03-2219.15021.59018.88021.43013.41274,328,000
2010-03-1919.50019.58019.25019.50012.20423,020,300
2010-03-1819.75019.84019.28019.28012.06622,973,100
2010-03-1720.35020.55019.63019.84012.41636,219,800
2010-03-1618.90020.11018.75020.06012.55442,332,200
2010-03-1519.25019.45018.30018.69011.69734,005,700
2010-03-1219.67019.89019.40019.59012.26025,320,700
2010-03-1119.59019.62019.10019.34012.10425,767,300
2010-03-1019.25019.84018.96019.73012.34842,071,300
2010-03-0918.36019.30018.25018.85011.79741,037,700
2010-03-0817.99018.60017.90018.44011.54028,276,300
2010-03-0517.39017.98017.34017.87011.18425,164,200
2010-03-0417.19017.25016.78017.18010.75218,190,400
2010-03-0317.11017.41016.90017.17010.74519,647,300
2010-03-0217.34017.47017.05017.11010.70820,437,200
2010-03-0116.87017.30016.80017.09010.69522,198,700
2010-02-2616.30016.78016.05016.63010.40824,100,500
2010-02-2515.85016.24015.50016.20010.13820,621,600
2010-02-2416.25016.34016.01016.09010.07017,605,200
2010-02-2316.44016.47015.95016.09010.07023,120,700
2010-02-2216.50016.74016.41016.52010.33919,226,400
2010-02-1915.87016.44015.87016.24010.16328,488,600
2010-02-1816.39016.50015.80015.9109.95753,185,900
2010-02-1717.85017.95017.31017.46010.92723,050,900
2010-02-1617.18017.65017.10017.56010.99021,864,600
← NewerPage 70 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.