Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	17.830	17.880	17.470	17.640	11.040	21,767,700
2009-11-13	17.240	17.530	17.180	17.390	10.883	21,969,200
2009-11-12	17.240	17.700	16.930	17.010	10.645	27,421,700
2009-11-11	17.390	17.800	17.220	17.630	11.033	39,853,800
2009-11-10	16.910	17.170	16.210	16.970	10.620	32,185,200
2009-11-09	16.020	16.950	16.020	16.790	10.508	42,022,300
2009-11-06	15.100	15.620	15.050	15.350	9.606	20,094,600
2009-11-05	15.330	15.500	14.900	15.470	9.682	27,964,500
2009-11-04	15.740	15.890	14.770	14.860	9.300	37,862,800
2009-11-03	13.770	15.230	13.710	15.140	9.475	38,427,200
2009-11-02	14.970	15.060	13.750	14.290	8.943	49,381,300
2009-10-30	15.830	16.550	14.520	15.090	9.444	96,909,500
2009-10-29	13.730	14.850	13.550	14.760	9.237	63,203,600
2009-10-28	14.330	14.640	12.950	13.170	8.242	56,417,900
2009-10-27	15.700	15.850	14.270	14.310	8.956	65,046,900
2009-10-26	16.580	17.080	15.970	16.060	10.051	25,534,100
2009-10-23	17.000	17.500	16.440	16.510	10.332	33,822,500
2009-10-22	16.400	16.880	15.810	16.820	10.526	28,704,100
2009-10-21	16.500	17.000	16.280	16.350	10.232	24,210,000
2009-10-20	16.860	17.000	16.360	16.460	10.301	24,653,400
2009-10-19	17.100	17.140	16.570	16.640	10.414	24,272,200
2009-10-16	16.770	17.140	16.340	16.850	10.545	33,569,500
2009-10-15	16.930	17.100	16.510	16.930	10.595	59,886,300
2009-10-14	18.390	18.440	17.820	17.940	11.227	28,379,100
2009-10-13	17.520	18.070	17.410	17.740	11.102	29,336,000
2009-10-12	18.350	18.840	16.630	17.720	11.090	64,095,700
2009-10-09	18.510	18.700	17.730	18.050	11.296	32,132,100
2009-10-08	17.700	18.750	17.560	18.280	11.440	44,499,900
2009-10-07	17.260	17.740	16.900	17.350	10.858	26,560,300
2009-10-06	17.920	18.250	17.150	17.360	10.864	48,191,700
2009-10-05	16.450	17.470	16.110	17.450	10.921	46,215,200
2009-10-02	14.790	16.580	14.380	16.130	10.095	62,770,100
2009-10-01	16.610	16.650	15.400	15.450	9.669	45,183,900
2009-09-30	17.730	17.750	16.500	16.840	10.539	43,919,800
2009-09-29	17.740	18.030	17.350	17.370	10.871	28,468,500
2009-09-28	17.800	17.930	17.260	17.640	11.040	25,556,100
2009-09-25	17.000	18.030	16.810	17.600	11.015	38,300,600
2009-09-24	18.900	19.010	16.940	17.400	10.889	59,386,000
2009-09-23	19.600	19.790	18.700	18.740	11.728	39,981,200
2009-09-22	18.990	19.410	18.810	19.270	12.060	36,111,000
2009-09-21	18.430	20.200	18.100	18.640	11.665	41,047,200
2009-09-18	19.190	19.340	18.340	18.860	11.803	39,024,500
2009-09-17	18.960	19.750	18.470	18.990	11.884	82,350,900
2009-09-16	20.400	20.730	18.430	18.670	11.684	139,958,200
2009-09-15	18.860	19.660	18.510	19.560	12.241	80,324,700
2009-09-14	17.160	18.410	17.050	18.060	11.302	70,380,500
2009-09-11	16.760	17.320	16.430	16.730	10.470	63,993,400
2009-09-10	16.410	16.560	16.000	16.240	10.163	58,243,800
2009-09-09	16.080	17.030	15.810	16.840	10.539	47,281,900
2009-09-08	16.350	16.510	15.840	15.930	9.969	47,960,800
2009-09-04	14.370	15.650	14.100	15.510	9.707	59,360,000
2009-09-03	14.430	14.480	14.100	14.330	8.968	18,906,100
2009-09-02	13.890	14.200	13.500	13.930	8.718	38,395,900
2009-09-01	14.140	14.600	13.300	13.450	8.417	38,706,700
2009-08-31	14.280	14.290	14.000	14.260	8.924	22,988,600
2009-08-28	14.890	14.970	14.510	14.720	9.212	24,981,600
2009-08-27	14.270	14.680	13.970	14.620	9.150	25,459,500
2009-08-26	14.450	14.460	13.920	14.350	8.981	33,102,700
2009-08-25	14.490	14.750	14.300	14.420	9.024	25,593,600
2009-08-24	14.670	14.930	14.030	14.180	8.874	44,226,700

← NewerPage 72 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.