Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	16.550	16.820	16.250	16.810	10.520	23,036,600
2010-02-11	15.980	16.930	15.750	16.870	10.558	27,332,000
2010-02-10	15.990	16.200	15.710	15.840	9.913	15,124,700
2010-02-09	15.930	16.080	15.500	15.890	9.944	20,931,300
2010-02-08	15.810	16.200	15.400	15.540	9.725	21,102,400
2010-02-05	15.550	15.770	14.880	15.710	9.832	29,592,300
2010-02-04	16.220	16.240	15.330	15.370	9.619	32,569,900
2010-02-03	16.940	17.020	16.490	16.520	10.339	15,652,300
2010-02-02	17.020	17.150	16.310	16.950	10.608	31,679,700
2010-02-01	15.670	17.120	15.670	17.110	10.708	36,443,500
2010-01-29	16.120	16.500	15.370	15.500	9.700	30,200,400
2010-01-28	16.400	16.780	15.770	15.860	9.926	22,569,200
2010-01-27	16.180	16.290	15.770	16.240	10.163	18,153,500
2010-01-26	15.970	16.550	15.850	16.210	10.145	28,934,500
2010-01-25	16.730	16.750	15.560	16.190	10.132	28,101,300
2010-01-22	16.950	17.290	16.150	16.280	10.189	36,811,100
2010-01-21	17.860	18.300	16.980	17.020	10.652	29,746,200
2010-01-20	18.350	18.500	17.650	17.880	11.190	25,002,000
2010-01-19	18.320	18.640	17.910	18.620	11.653	18,572,100
2010-01-15	18.620	18.920	18.200	18.400	11.515	19,672,900
2010-01-14	18.320	19.120	18.180	18.650	11.672	32,126,200
2010-01-13	18.500	18.650	17.610	18.290	11.446	25,562,200
2010-01-12	18.370	18.850	18.180	18.340	11.478	34,472,600
2010-01-11	18.400	18.680	18.200	18.360	11.490	22,028,000
2010-01-08	18.350	18.400	18.010	18.100	11.328	18,760,500
2010-01-07	17.850	18.560	17.660	18.500	11.578	29,376,100
2010-01-06	18.030	18.350	17.800	18.100	11.328	31,210,700
2010-01-05	17.010	18.290	16.960	18.270	11.434	66,116,600
2010-01-04	15.600	16.620	15.520	16.620	10.401	36,415,700
2009-12-31	15.080	15.200	14.870	14.940	9.350	10,169,200
2009-12-30	15.220	15.280	15.000	15.050	9.419	8,744,100
2009-12-29	15.320	15.440	15.230	15.290	9.569	7,750,000
2009-12-28	15.500	15.580	15.150	15.210	9.519	9,796,200
2009-12-24	15.730	15.770	15.300	15.330	9.594	6,203,500
2009-12-23	15.420	15.730	15.170	15.600	9.763	13,453,000
2009-12-22	15.650	15.750	15.280	15.310	9.581	11,029,600
2009-12-21	15.420	15.640	15.140	15.520	9.713	13,479,300
2009-12-18	15.590	15.670	15.020	15.290	9.569	13,360,100
2009-12-17	15.550	15.730	15.250	15.450	9.669	20,792,500
2009-12-16	16.060	16.080	15.660	15.800	9.888	11,696,400
2009-12-15	16.070	16.280	15.690	15.780	9.876	20,952,600
2009-12-14	15.380	16.320	15.320	16.310	10.207	26,759,900
2009-12-11	15.270	15.450	15.070	15.210	9.519	13,625,500
2009-12-10	15.420	15.540	14.940	15.100	9.450	16,865,000
2009-12-09	15.620	15.750	15.000	15.250	9.544	18,393,400
2009-12-08	15.630	15.940	15.350	15.470	9.682	19,067,000
2009-12-07	16.060	16.440	15.790	15.820	9.901	16,640,800
2009-12-04	16.510	16.710	15.530	16.170	10.120	29,463,200
2009-12-03	16.470	16.600	16.030	16.130	10.095	20,992,700
2009-12-02	16.020	16.490	16.010	16.120	10.088	21,695,000
2009-12-01	15.800	16.330	15.320	16.120	10.088	26,880,000
2009-11-30	15.620	15.720	14.920	15.320	9.588	35,002,900
2009-11-27	15.390	16.120	15.120	15.790	9.882	18,188,000
2009-11-25	15.980	16.540	15.830	16.490	10.320	20,178,000
2009-11-24	15.940	16.200	15.570	15.810	9.894	22,151,400
2009-11-23	16.740	16.740	15.800	16.040	10.038	29,774,100
2009-11-20	16.520	16.760	16.160	16.350	10.232	28,386,200
2009-11-19	17.390	17.390	16.630	16.950	10.608	28,573,800
2009-11-18	18.130	18.500	17.600	17.600	11.015	26,432,500
2009-11-17	17.460	18.120	17.330	18.120	11.340	28,294,800

← NewerPage 71 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.