NYSE:LVS | Historical Stock Price | LAS VEGAS SANDS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.12$4.94$11.54$26.92$62.81$146.572004-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.73$42.734,703,300——
2011-12-29$42.75$42.754,950,400——
2011-12-28$42.40$42.406,731,000——
2011-12-27$43.99$43.996,003,100——
2011-12-23$43.54$43.545,842,700——
2011-12-22$42.75$42.756,924,600——
2011-12-21$42.99$42.998,084,200——
2011-12-20$42.52$42.5210,803,300——
2011-12-19$40.46$40.4610,092,600——
2011-12-16$41.53$41.5312,599,500——
2011-12-15$40.79$40.799,681,400——
2011-12-14$40.91$40.9111,091,900——
2011-12-13$41.69$41.6910,906,200——
2011-12-12$42.81$42.818,794,800——
2011-12-09$43.97$43.979,508,000——
2011-12-08$43.23$43.2318,130,900——
2011-12-07$45.62$45.627,884,800——
2011-12-06$45.58$45.588,936,200——
2011-12-05$45.83$45.839,257,600——
2011-12-02$46.02$46.028,053,900——
2011-12-01$46.69$46.698,416,200——
2011-11-30$46.71$46.7115,765,400——
2011-11-29$43.67$43.6712,485,600——
2011-11-28$45.06$45.0612,662,800——
2011-11-25$42.40$42.405,034,300——
2011-11-23$42.53$42.5311,974,800——
2011-11-22$44.24$44.249,158,000——
2011-11-21$43.67$43.6712,737,200——
2011-11-18$45.27$45.2711,280,500——
2011-11-17$45.82$45.8213,237,100——
2011-11-16$46.93$46.939,953,400——
2011-11-15$47.57$47.5711,949,100——
2011-11-14$47.90$47.9018,283,800——
2011-11-11$46.37$46.3718,175,100——
2011-11-10$44.56$44.5619,819,600——
2011-11-09$46.26$46.2611,340,200——
2011-11-08$48.06$48.0610,868,100——
2011-11-07$47.14$47.149,339,300——
2011-11-04$48.04$48.049,481,800——
2011-11-03$48.50$48.5012,373,300——
2011-11-02$48.25$48.2514,024,100——
2011-11-01$47.15$47.1517,434,700——
2011-10-31$46.95$46.9516,919,000——
2011-10-28$48.13$48.1330,040,900——
2011-10-27$45.40$45.4022,438,400——
2011-10-26$43.47$43.4716,147,600——
2011-10-25$42.05$42.0512,839,800——
2011-10-24$44.36$44.3615,499,800——
2011-10-21$41.29$41.2917,898,700——
2011-10-20$41.76$41.7620,875,600——
2011-10-19$43.37$43.3716,970,700——
2011-10-18$45.22$45.2213,497,300——
2011-10-17$44.61$44.6110,973,500——
2011-10-14$45.25$45.2511,974,900——
2011-10-13$43.79$43.7916,686,300——
2011-10-12$44.40$44.4014,914,600——
2011-10-11$44.81$44.8115,358,900——
2011-10-10$44.61$44.6120,584,300——
2011-10-07$41.62$41.6222,643,400——
2011-10-06$41.87$41.8720,523,700——
2011-10-05$40.08$40.0817,381,900——
2011-10-04$39.12$39.1224,600,000——
2011-10-03$36.71$36.7129,951,600——
2011-09-30$38.34$38.3429,784,700——
2011-09-29$41.33$41.3332,060,100——
2011-09-28$43.66$43.6614,901,800——
2011-09-27$44.69$44.6916,537,900——
2011-09-26$43.69$43.6925,388,200——
2011-09-23$44.38$44.3816,996,000——
2011-09-22$44.82$44.8229,044,700——
2011-09-21$48.22$48.2222,203,600——
2011-09-20$48.60$48.6023,704,600——
2011-09-19$49.21$49.2122,742,100——
2011-09-16$47.46$47.4618,114,400——
2011-09-15$47.66$47.6616,173,500——
2011-09-14$47.54$47.5419,407,700——
2011-09-13$47.93$47.9316,521,800——
2011-09-12$47.54$47.5417,697,900——
2011-09-09$46.62$46.6219,644,100——
2011-09-08$47.14$47.1418,773,600——
2011-09-07$47.99$47.9920,510,800——
2011-09-06$45.85$45.8517,051,600——
2011-09-02$45.10$45.1013,135,300——
2011-09-01$46.39$46.3916,018,500——
2011-08-31$46.57$46.5718,156,000——
2011-08-30$47.00$47.0023,864,700——
2011-08-29$45.81$45.8114,738,800——
2011-08-26$43.83$43.8316,456,500——
2011-08-25$42.11$42.1116,655,000——
2011-08-24$43.60$43.6017,561,100——
2011-08-23$42.85$42.8517,583,500——
2011-08-22$40.57$40.5719,560,100——
2011-08-19$41.39$41.3918,715,800——
2011-08-18$42.07$42.0725,544,300——
2011-08-17$44.29$44.2915,188,000——
2011-08-16$44.30$44.3017,829,500——
2011-08-15$44.92$44.9216,866,600——
2011-08-12$43.59$43.5919,429,300——
2011-08-11$42.60$42.6027,488,800——
2011-08-10$39.42$39.4228,229,900——
2011-08-09$40.00$40.0026,218,500——
2011-08-08$37.33$37.3330,431,700——
2011-08-05$41.87$41.8736,258,000——
2011-08-04$43.25$43.2526,680,000——
2011-08-03$46.79$46.7925,113,600——
2011-08-02$45.60$45.6021,130,400——
2011-08-01$47.97$47.9718,278,700——
2011-07-29$47.18$47.1813,710,900——
2011-07-28$47.14$47.1415,054,600——
2011-07-27$47.39$47.3929,592,100——
2011-07-26$46.30$46.3016,367,500——
2011-07-25$46.18$46.1811,652,200——
2011-07-22$46.63$46.6313,591,900——
2011-07-21$46.18$46.1817,379,600——
2011-07-20$45.39$45.3912,536,200——
2011-07-19$45.15$45.1518,484,600——
2011-07-18$44.17$44.1714,498,800——
2011-07-15$45.00$45.0012,780,400——
2011-07-14$44.57$44.5713,763,500——
2011-07-13$44.30$44.3016,004,300——
2011-07-12$43.35$43.3516,056,100——
2011-07-11$43.94$43.9420,592,500——
2011-07-08$46.01$46.0116,648,300——
2011-07-07$45.30$45.3018,325,600——
2011-07-06$43.82$43.829,580,400——
2011-07-05$44.10$44.1012,378,600——
2011-07-01$43.89$43.8917,888,300——
2011-06-30$42.21$42.2112,515,900——
2011-06-29$41.62$41.6215,842,000——
2011-06-28$42.10$42.1018,426,200——
2011-06-27$40.19$40.1911,745,200——
2011-06-24$39.19$39.1911,554,900——
2011-06-23$39.55$39.5512,960,500——
2011-06-22$39.06$39.0611,058,200——
2011-06-21$39.11$39.1110,987,900——
2011-06-20$37.82$37.8214,018,500——
2011-06-17$38.20$38.2013,126,900——
2011-06-16$38.55$38.5512,803,100——
2011-06-15$39.21$39.2114,470,500——
2011-06-14$39.58$39.5810,964,700——
2011-06-13$38.78$38.7814,017,300——
2011-06-10$38.81$38.8119,146,400——
2011-06-09$39.64$39.6412,462,400——
2011-06-08$40.04$40.0417,793,300——
2011-06-07$40.33$40.3315,925,800——
2011-06-06$40.42$40.4216,705,200——
2011-06-03$42.08$42.0814,902,800——
2011-06-02$42.19$42.1914,732,500——
2011-06-01$41.97$41.9720,743,100——
2011-05-31$41.54$41.5411,379,300——
2011-05-27$41.38$41.388,983,000——
2011-05-26$41.72$41.7211,435,100——
2011-05-25$40.73$40.7310,989,300——
2011-05-24$39.81$39.8113,658,300——
2011-05-23$40.11$40.1114,135,200——
2011-05-20$41.74$41.748,520,600——
2011-05-19$41.97$41.9711,417,200——
2011-05-18$41.59$41.5912,017,400——
2011-05-17$41.33$41.3314,086,700——
2011-05-16$41.06$41.0617,545,300——
2011-05-13$42.60$42.6012,508,200——
2011-05-12$43.39$43.3911,582,000——
2011-05-11$44.10$44.1019,602,700——
2011-05-10$43.20$43.2011,168,700——
2011-05-09$43.22$43.229,297,300——
2011-05-06$43.29$43.2915,358,100——
2011-05-05$42.68$42.6815,649,000——
2011-05-04$42.53$42.5340,007,300——
2011-05-03$45.87$45.8725,665,900——
2011-05-02$47.51$47.5119,327,000——
2011-04-29$47.01$47.0113,454,300——
2011-04-28$46.26$46.2614,315,300——
2011-04-27$46.49$46.4911,115,900——
2011-04-26$46.19$46.1911,298,200——
2011-04-25$45.99$45.999,120,500——
2011-04-21$45.97$45.9712,865,500——
2011-04-20$45.85$45.8520,767,500——
2011-04-19$45.20$45.2017,269,900——
2011-04-18$45.75$45.7523,091,900——
2011-04-15$44.13$44.1310,702,700——
2011-04-14$44.60$44.6011,737,700——
2011-04-13$44.55$44.5517,228,600——
2011-04-12$43.46$43.4616,959,400——
2011-04-11$43.90$43.9014,233,700——
2011-04-08$44.62$44.6214,386,100——
2011-04-07$45.15$45.1518,063,200——
2011-04-06$44.86$44.8616,355,100——
2011-04-05$44.84$44.8421,967,400——
2011-04-04$43.78$43.7814,375,600——
2011-04-01$43.65$43.6525,127,800——
2011-03-31$42.22$42.2233,445,900——
2011-03-30$43.47$43.4717,001,800——
2011-03-29$42.52$42.5216,717,900——
2011-03-28$41.82$41.8220,321,500——
2011-03-25$42.56$42.5635,234,900——
2011-03-24$41.94$41.9435,578,800——
2011-03-23$39.03$39.0321,967,600——
2011-03-22$38.11$38.1126,302,500——
2011-03-21$38.69$38.6926,940,000——
2011-03-18$36.34$36.3417,940,000——
2011-03-17$37.27$37.2719,013,500——
2011-03-16$37.21$37.2128,011,000——
2011-03-15$37.94$37.9432,432,600——
2011-03-14$38.62$38.6220,839,700——
2011-03-11$40.06$40.0633,321,800——
2011-03-10$39.89$39.8931,609,800——
2011-03-09$42.21$42.2119,843,700——
2011-03-08$42.32$42.3218,762,800——
2011-03-07$42.19$42.1923,532,400——
2011-03-04$43.65$43.6517,959,600——
2011-03-03$43.84$43.8425,564,400——
2011-03-02$44.24$44.2421,638,500——
2011-03-01$43.70$43.7064,619,900——
2011-02-28$46.64$46.6418,027,900——
2011-02-25$46.00$46.0018,307,900——
2011-02-24$44.98$44.9821,686,000——
2011-02-23$45.35$45.3526,822,300——
2011-02-22$45.80$45.8021,693,300——
2011-02-18$47.76$47.7615,936,800——
2011-02-17$48.91$48.9116,370,900——
2011-02-16$48.27$48.2717,023,100——
2011-02-15$48.13$48.1319,606,500——
2011-02-14$48.01$48.0123,305,900——
2011-02-11$47.22$47.2220,543,800——
2011-02-10$46.25$46.2520,095,000——
2011-02-09$46.21$46.2117,999,300——
2011-02-08$46.36$46.3621,078,200——
2011-02-07$46.11$46.1126,439,500——
2011-02-04$46.03$46.0350,691,300——
2011-02-03$50.28$50.2837,930,700——
2011-02-02$49.43$49.4327,167,800——
2011-02-01$49.09$49.0931,054,200——
2011-01-31$46.49$46.4919,495,700——
2011-01-28$45.60$45.6027,480,200——
2011-01-27$46.92$46.9223,640,000——
2011-01-26$46.03$46.0324,280,300——
2011-01-25$45.04$45.0427,463,600——
2011-01-24$45.83$45.8322,968,800——
2011-01-21$45.34$45.3421,790,300——
2011-01-20$45.43$45.4340,059,600——
2011-01-19$46.43$46.4330,628,400——
2011-01-18$47.18$47.1817,617,900——
2011-01-14$48.07$48.0720,998,600——
2011-01-13$47.21$47.2130,189,300——
2011-01-12$48.61$48.6123,852,900——
2011-01-11$49.20$49.2032,108,600——
2011-01-10$50.60$50.6031,477,500——
2011-01-07$49.89$49.8944,741,300——
2011-01-06$47.64$47.6420,434,100——
2011-01-05$48.03$48.0325,184,900——
2011-01-04$47.73$47.7339,306,800——
2011-01-03$45.59$45.5934,491,000——