Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.800	14.320	13.790	13.990	8.755	50,080,700
2009-08-20	12.950	13.470	12.950	13.190	8.255	27,619,400
2009-08-19	12.350	13.060	12.320	12.750	7.979	27,457,000
2009-08-18	12.510	13.040	12.510	12.900	8.073	28,875,600
2009-08-17	12.110	12.580	12.020	12.270	7.679	35,111,600
2009-08-14	13.730	13.790	12.860	13.320	8.336	58,238,600
2009-08-13	12.760	14.000	12.250	13.790	8.630	77,940,400
2009-08-12	11.620	12.550	11.570	12.290	7.691	42,429,800
2009-08-11	11.960	12.020	11.210	11.600	7.260	33,263,000
2009-08-10	12.690	13.160	12.030	12.250	7.666	48,405,900
2009-08-07	11.670	12.820	11.400	12.520	7.835	58,333,000
2009-08-06	11.440	11.890	11.000	11.130	6.965	50,982,400
2009-08-05	11.130	11.500	10.900	11.170	6.991	41,712,000
2009-08-04	10.160	11.330	10.100	10.910	6.828	60,585,800
2009-08-03	9.730	10.130	9.700	10.060	6.296	40,867,400
2009-07-31	9.920	10.080	9.050	9.350	5.852	90,913,500
2009-07-30	10.700	11.400	10.650	11.150	6.978	67,368,900
2009-07-29	10.680	10.750	10.150	10.200	6.383	30,863,500
2009-07-28	11.030	11.200	10.700	10.970	6.865	25,504,800
2009-07-27	11.230	11.560	11.020	11.280	7.059	38,345,100
2009-07-24	9.980	11.090	9.920	10.880	6.809	51,347,500
2009-07-23	10.330	10.460	9.850	10.150	6.352	34,694,900
2009-07-22	9.690	10.370	9.550	10.250	6.415	36,980,600
2009-07-21	10.250	10.500	9.460	9.740	6.096	35,037,200
2009-07-20	8.960	10.120	8.960	9.860	6.171	63,759,300
2009-07-17	8.720	8.870	8.430	8.590	5.376	19,676,700
2009-07-16	7.880	8.860	7.800	8.720	5.457	43,350,500
2009-07-15	7.350	8.230	7.350	8.110	5.076	52,772,800
2009-07-14	6.940	7.200	6.780	7.140	4.468	26,652,000
2009-07-13	6.980	7.050	6.590	6.940	4.343	26,482,500
2009-07-10	7.300	7.370	6.840	6.840	4.281	35,494,800
2009-07-09	6.750	7.670	6.580	7.400	4.631	55,146,400
2009-07-08	7.230	7.290	6.320	6.650	4.162	43,345,300
2009-07-07	7.050	7.370	6.780	6.900	4.318	23,753,900
2009-07-06	7.200	7.250	6.810	7.020	4.393	24,816,400
2009-07-02	7.540	7.580	7.250	7.360	4.606	11,372,800
2009-07-01	8.140	8.140	7.690	7.700	4.819	12,196,100
2009-06-30	8.120	8.210	7.770	7.860	4.919	17,579,600
2009-06-29	8.340	8.390	8.130	8.170	5.113	16,656,400
2009-06-26	8.250	8.300	7.830	8.250	5.163	27,884,700
2009-06-25	7.650	8.160	7.460	8.160	5.107	27,461,100
2009-06-24	7.700	8.120	7.590	7.740	4.844	35,804,100
2009-06-23	7.410	7.690	6.880	7.370	4.612	33,212,000
2009-06-22	7.930	8.010	7.300	7.330	4.587	30,596,600
2009-06-19	7.910	8.220	7.700	8.140	5.094	25,552,000
2009-06-18	8.150	8.150	7.520	7.730	4.838	26,486,700
2009-06-17	8.380	8.570	7.610	7.920	4.957	38,148,300
2009-06-16	8.230	8.860	8.160	8.380	5.244	45,367,800
2009-06-15	8.830	8.850	8.010	8.050	5.038	44,808,500
2009-06-12	9.130	9.230	8.800	9.100	5.695	20,893,600
2009-06-11	9.440	9.740	9.210	9.270	5.801	23,457,900
2009-06-10	9.920	9.920	9.400	9.490	5.939	18,588,500
2009-06-09	10.040	10.040	9.600	9.750	6.102	26,845,200
2009-06-08	9.790	10.100	9.500	9.960	6.233	21,187,000
2009-06-05	10.500	10.500	9.900	10.010	6.265	20,397,200
2009-06-04	10.030	10.290	9.440	10.180	6.371	22,282,400
2009-06-03	10.260	10.300	9.600	9.780	6.121	21,933,500
2009-06-02	10.740	10.770	10.120	10.410	6.515	22,194,100
2009-06-01	10.170	10.800	10.000	10.770	6.740	43,242,100
2009-05-29	9.950	10.190	9.730	9.910	6.202	22,844,000

← NewerPage 73 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.