Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	9.860	9.970	9.430	9.940	6.221	28,123,400
2009-05-27	9.660	10.070	9.410	9.660	6.046	36,879,400
2009-05-26	8.630	9.650	8.390	9.330	5.839	37,005,500
2009-05-22	9.520	9.580	8.830	8.960	5.607	24,360,000
2009-05-21	9.570	9.710	9.180	9.380	5.870	24,395,900
2009-05-20	10.300	10.580	9.660	9.790	6.127	32,294,900
2009-05-19	10.220	10.710	9.880	10.010	6.265	42,086,900
2009-05-18	9.640	10.370	9.200	10.300	6.446	44,172,700
2009-05-15	10.040	10.550	9.050	9.230	5.776	56,811,600
2009-05-14	8.180	9.790	7.890	9.430	5.902	80,768,100
2009-05-13	9.840	9.900	8.420	8.650	5.413	72,001,800
2009-05-12	11.200	11.490	9.800	10.260	6.421	56,990,600
2009-05-11	10.190	11.300	9.760	10.900	6.822	60,842,000
2009-05-08	10.050	10.650	9.460	10.500	6.571	57,110,000
2009-05-07	10.920	11.100	9.250	9.490	5.939	58,875,700
2009-05-06	11.650	11.840	9.540	10.250	6.415	127,889,900
2009-05-05	10.620	11.840	10.180	11.340	7.097	143,836,600
2009-05-04	8.320	9.500	8.270	9.500	5.945	74,569,900
2009-05-01	8.000	8.250	7.440	8.000	5.007	40,368,400
2009-04-30	8.780	9.050	7.780	7.820	4.894	89,549,000
2009-04-29	7.400	7.990	7.290	7.720	4.831	65,533,900
2009-04-28	6.500	7.390	6.500	6.980	4.368	55,664,900
2009-04-27	6.850	7.160	6.690	6.910	4.325	74,089,600
2009-04-24	6.520	7.510	6.450	7.420	4.644	89,434,900
2009-04-23	6.000	6.400	5.760	6.260	3.918	66,128,200
2009-04-22	5.070	5.980	5.040	5.660	3.542	64,665,600
2009-04-21	4.310	5.030	4.180	5.030	3.148	38,962,100
2009-04-20	5.290	5.300	4.560	4.640	2.904	52,041,300
2009-04-17	4.960	5.180	4.850	5.030	3.148	42,256,900
2009-04-16	5.320	5.340	5.050	5.100	3.192	25,712,200
2009-04-15	5.240	5.330	4.850	5.150	3.223	39,857,600
2009-04-14	5.550	5.830	5.000	5.150	3.223	50,881,800
2009-04-13	4.600	5.210	4.380	5.210	3.261	42,758,000
2009-04-09	4.310	4.520	4.140	4.440	2.779	33,004,900
2009-04-08	4.270	4.330	3.830	4.020	2.516	35,808,300
2009-04-07	4.760	4.800	3.810	4.030	2.522	78,730,100
2009-04-06	4.480	5.210	4.480	4.960	3.104	67,360,300
2009-04-03	4.500	4.980	4.230	4.480	2.804	69,319,900
2009-04-02	4.070	4.440	3.900	4.400	2.754	64,326,700
2009-04-01	3.180	3.800	3.080	3.740	2.341	59,597,700
2009-03-31	2.940	3.070	2.800	3.010	1.884	17,302,500
2009-03-30	2.990	3.000	2.700	2.850	1.784	22,907,500
2009-03-27	3.000	3.260	2.840	3.140	1.965	39,714,400
2009-03-26	3.140	3.260	2.930	3.120	1.953	23,745,400
2009-03-25	2.990	3.320	2.800	3.030	1.896	34,670,500
2009-03-24	2.600	3.320	2.530	3.050	1.909	60,201,300
2009-03-23	2.610	2.730	2.350	2.650	1.658	26,181,500
2009-03-20	2.640	2.640	2.200	2.410	1.508	24,477,400
2009-03-19	2.580	2.670	2.290	2.570	1.608	27,311,300
2009-03-18	2.220	2.430	2.050	2.330	1.458	28,508,700
2009-03-17	2.050	2.280	1.810	2.270	1.421	25,408,000
2009-03-16	2.360	2.470	1.860	1.990	1.245	37,334,900
2009-03-13	2.160	2.600	2.060	2.270	1.421	51,448,600
2009-03-12	1.630	1.890	1.400	1.770	1.108	37,430,300
2009-03-11	1.740	1.780	1.540	1.550	0.970	26,699,000
2009-03-10	1.720	1.790	1.520	1.660	1.039	57,697,500
2009-03-09	1.680	1.980	1.380	1.420	0.889	41,294,300
2009-03-06	2.070	2.100	1.560	1.770	1.108	26,904,800
2009-03-05	2.220	2.290	1.880	1.990	1.245	26,109,200
2009-03-04	2.400	2.540	2.160	2.230	1.396	28,445,700

← NewerPage 74 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.