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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$69.04$101.501,846,900——
2019-12-30$69.30$101.881,703,500——
2019-12-27$69.74$102.523,001,800——
2019-12-26$69.94$102.821,463,200——
2019-12-24$69.29$101.86630,400——
2019-12-23$69.42$102.054,064,200——
2019-12-20$68.53$100.754,474,300——
2019-12-19$69.18$101.702,779,400——
2019-12-18$68.97$101.395,833,200——
2019-12-17$68.21$100.284,262,900——
2019-12-16$68.10$100.113,394,600——
2019-12-13$69.04$100.365,350,700——
2019-12-12$68.70$99.876,772,200——
2019-12-11$65.44$95.133,450,200——
2019-12-10$64.15$93.262,342,600——
2019-12-09$64.17$93.282,846,100——
2019-12-06$64.15$93.262,983,200——
2019-12-05$63.27$91.982,934,500——
2019-12-04$62.69$91.132,285,700——
2019-12-03$61.93$90.033,114,600——
2019-12-02$62.69$91.132,074,600——
2019-11-29$62.75$91.221,407,400——
2019-11-27$63.42$92.191,532,600——
2019-11-26$62.98$91.552,684,900——
2019-11-25$63.41$92.183,025,600——
2019-11-22$61.30$89.112,289,900——
2019-11-21$60.35$87.732,968,700——
2019-11-20$60.69$88.232,994,700——
2019-11-19$61.91$90.002,341,000——
2019-11-18$62.14$90.333,805,800——
2019-11-15$62.67$91.102,377,300——
2019-11-14$62.39$90.701,611,800——
2019-11-13$62.16$90.362,517,000——
2019-11-12$62.48$90.832,511,400——
2019-11-11$63.14$91.793,325,700——
2019-11-08$64.08$93.152,215,000——
2019-11-07$63.81$92.762,336,400——
2019-11-06$63.15$91.802,613,900——
2019-11-05$63.73$92.644,310,300——
2019-11-04$64.05$93.113,692,700——
2019-11-01$63.05$91.662,930,700——
2019-10-31$61.84$89.902,629,400——
2019-10-30$62.54$90.912,231,700——
2019-10-29$62.00$90.132,730,200——
2019-10-28$62.40$90.712,964,200——
2019-10-25$61.22$89.003,004,700——
2019-10-24$61.16$88.917,310,600——
2019-10-23$59.22$86.093,650,000——
2019-10-22$58.62$85.224,021,600——
2019-10-21$57.97$84.273,658,800——
2019-10-18$57.46$83.532,284,300——
2019-10-17$57.35$83.371,501,900——
2019-10-16$57.41$83.462,534,800——
2019-10-15$57.31$83.313,521,800——
2019-10-14$57.01$82.882,318,500——
2019-10-11$57.58$83.707,467,300——
2019-10-10$54.79$79.655,338,700——
2019-10-09$54.17$78.753,560,600——
2019-10-08$53.47$77.735,058,500——
2019-10-07$54.95$79.885,310,100——
2019-10-04$56.00$81.414,357,800——
2019-10-03$55.95$81.337,851,700——
2019-10-02$56.50$82.1367,798,200——
2019-10-01$57.21$83.176,662,800——
2019-09-30$57.76$83.975,858,700——
2019-09-27$57.11$83.0216,478,200——
2019-09-26$55.88$81.233,148,400——
2019-09-25$57.08$82.983,562,200——
2019-09-24$55.67$80.933,653,100——
2019-09-23$56.19$81.684,803,500——
2019-09-20$56.33$81.894,804,300——
2019-09-19$57.58$83.703,807,300——
2019-09-18$58.38$84.872,629,000——
2019-09-17$59.11$85.935,347,800——
2019-09-16$59.64$85.583,266,200——
2019-09-13$59.34$85.152,484,800——
2019-09-12$60.15$86.313,687,700——
2019-09-11$59.30$85.093,114,900——
2019-09-10$59.01$84.684,292,400——
2019-09-09$58.08$83.343,629,700——
2019-09-06$56.19$80.635,781,500——
2019-09-05$56.13$80.546,456,600——
2019-09-04$55.07$79.023,923,800——
2019-09-03$54.28$77.894,031,600——
2019-08-30$55.47$79.602,182,600——
2019-08-29$55.14$79.122,454,200——
2019-08-28$54.50$78.201,929,200——
2019-08-27$54.29$77.904,024,600——
2019-08-26$53.67$77.012,233,100——
2019-08-23$53.11$76.214,605,900——
2019-08-22$54.41$78.072,661,100——
2019-08-21$55.13$79.112,325,300——
2019-08-20$55.11$79.086,162,600——
2019-08-19$54.67$78.453,936,300——
2019-08-16$52.40$75.192,769,900——
2019-08-15$51.41$73.772,400,200——
2019-08-14$51.79$74.323,600,500——
2019-08-13$53.62$76.946,696,300——
2019-08-12$52.27$75.004,726,600——
2019-08-09$53.97$77.442,963,400——
2019-08-08$55.33$79.404,331,400——
2019-08-07$53.99$77.474,138,200——
2019-08-06$54.49$78.193,649,200——
2019-08-05$54.53$78.255,657,000——
2019-08-02$56.88$81.625,599,000——
2019-08-01$58.80$84.375,115,700——
2019-07-31$60.44$86.734,696,600——
2019-07-30$61.40$88.112,749,400——
2019-07-29$62.36$89.484,087,800——
2019-07-26$63.16$90.634,191,400——
2019-07-25$62.65$89.908,474,900——
2019-07-24$64.93$93.174,054,500——
2019-07-23$65.22$93.594,122,600——
2019-07-22$63.99$91.823,053,600——
2019-07-19$63.92$91.723,545,400——
2019-07-18$64.33$92.312,622,400——
2019-07-17$64.19$92.112,005,100——
2019-07-16$64.73$92.883,041,300——
2019-07-15$63.96$91.782,459,400——
2019-07-12$63.23$90.732,052,100——
2019-07-11$62.60$89.832,573,500——
2019-07-10$62.25$89.323,413,400——
2019-07-09$62.90$90.263,757,100——
2019-07-08$62.02$88.991,768,600——
2019-07-05$61.84$88.742,300,600——
2019-07-03$62.22$89.281,303,800——
2019-07-02$62.13$89.153,682,100——
2019-07-01$61.97$88.926,062,500——
2019-06-28$59.09$84.793,969,200——
2019-06-27$58.78$84.353,627,800——
2019-06-26$58.68$84.204,219,800——
2019-06-25$57.40$82.373,299,200——
2019-06-24$58.75$84.303,580,900——
2019-06-21$59.23$84.993,810,900——
2019-06-20$59.43$85.284,085,200——
2019-06-19$58.98$84.633,386,600——
2019-06-18$59.48$85.356,488,800——
2019-06-17$57.06$80.772,938,900——
2019-06-14$57.28$81.082,058,500——
2019-06-13$57.32$81.145,654,500——
2019-06-12$57.04$80.744,447,900——
2019-06-11$58.69$83.083,880,200——
2019-06-10$58.13$82.299,808,300——
2019-06-07$56.08$79.394,350,700——
2019-06-06$54.62$77.322,432,500——
2019-06-05$55.07$77.967,353,600——
2019-06-04$55.62$78.737,773,700——
2019-06-03$52.94$74.946,238,700——
2019-05-31$55.00$77.866,388,500——
2019-05-30$55.54$78.624,286,500——
2019-05-29$56.66$80.216,489,000——
2019-05-28$56.84$80.465,587,100——
2019-05-24$57.43$81.303,831,900——
2019-05-23$56.97$80.656,210,800——
2019-05-22$58.59$82.944,724,300——
2019-05-21$58.68$83.076,494,700——
2019-05-20$59.22$83.8310,406,600——
2019-05-17$60.31$85.376,115,200——
2019-05-16$63.40$89.752,336,600——
2019-05-15$62.95$89.111,863,800——
2019-05-14$62.72$88.782,951,700——
2019-05-13$62.11$87.925,494,400——
2019-05-10$65.47$92.682,697,300——
2019-05-09$64.88$91.844,101,700——
2019-05-08$65.32$92.473,085,100——
2019-05-07$64.45$91.239,768,200——
2019-05-06$66.57$94.234,015,500——
2019-05-03$68.44$96.881,801,300——
2019-05-02$67.43$95.451,717,400——
2019-05-01$67.87$96.082,402,900——
2019-04-30$67.05$94.913,381,600——
2019-04-29$68.07$96.362,574,400——
2019-04-26$67.86$96.062,354,900——
2019-04-25$67.14$95.042,778,000——
2019-04-24$67.04$94.903,889,800——
2019-04-23$67.07$94.943,575,800——
2019-04-22$66.83$94.604,830,100——
2019-04-18$68.22$96.577,743,900——
2019-04-17$67.91$96.136,536,900——
2019-04-16$68.16$96.492,776,300——
2019-04-15$66.53$94.182,574,200——
2019-04-12$66.87$94.662,631,400——
2019-04-11$66.08$93.542,558,400——
2019-04-10$65.85$93.221,773,400——
2019-04-09$65.53$92.762,711,700——
2019-04-08$66.04$93.482,183,000——
2019-04-05$65.92$93.312,779,500——
2019-04-04$65.61$92.884,354,000——
2019-04-03$64.17$90.844,425,500——
2019-04-02$64.85$91.805,870,500——
2019-04-01$63.35$89.684,117,000——
2019-03-29$60.96$86.294,571,800——
2019-03-28$60.33$85.403,817,100——
2019-03-27$59.03$83.562,736,600——
2019-03-26$60.10$85.083,041,200——
2019-03-25$59.28$83.923,531,000——
2019-03-22$59.57$84.334,109,300——
2019-03-21$61.20$86.633,915,300——
2019-03-20$59.14$83.722,548,500——
2019-03-19$59.30$83.944,210,100——
2019-03-18$60.08$83.963,512,000——
2019-03-15$59.76$83.512,941,200——
2019-03-14$59.42$83.043,396,600——
2019-03-13$59.34$82.922,254,600——
2019-03-12$59.16$82.673,351,000——
2019-03-11$60.15$84.062,383,700——
2019-03-08$60.24$84.182,459,100——
2019-03-07$59.99$83.833,781,300——
2019-03-06$60.66$84.774,859,400——
2019-03-05$59.61$83.302,045,500——
2019-03-04$59.66$83.373,908,100——
2019-03-01$60.40$84.403,619,700——
2019-02-28$61.43$85.843,968,300——
2019-02-27$61.43$85.843,242,000——
2019-02-26$61.78$86.333,733,800——
2019-02-25$61.07$85.343,367,800——
2019-02-22$61.61$86.102,137,000——
2019-02-21$61.51$85.962,575,200——
2019-02-20$61.35$85.734,959,100——
2019-02-19$61.15$85.454,914,800——
2019-02-15$60.31$84.282,742,700——
2019-02-14$59.37$82.975,207,300——
2019-02-13$60.37$84.362,177,500——
2019-02-12$60.13$84.032,796,500——
2019-02-11$59.60$83.292,631,500——
2019-02-08$59.01$82.462,328,600——
2019-02-07$59.45$83.083,765,000——
2019-02-06$60.86$85.053,979,100——
2019-02-05$59.65$83.362,307,700——
2019-02-04$59.10$82.591,738,300——
2019-02-01$59.89$83.693,816,700——
2019-01-31$58.36$81.555,201,600——
2019-01-30$59.01$82.465,517,300——
2019-01-29$56.27$78.632,070,300——
2019-01-28$56.26$78.622,881,400——
2019-01-25$56.95$79.584,404,800——
2019-01-24$56.37$78.777,920,500——
2019-01-23$57.29$80.066,251,300——
2019-01-22$57.05$79.726,412,700——
2019-01-18$57.70$80.638,034,100——
2019-01-17$57.05$79.723,944,800——
2019-01-16$56.78$79.352,595,200——
2019-01-15$56.60$79.094,092,300——
2019-01-14$55.81$77.992,868,600——
2019-01-11$56.96$79.602,288,600——
2019-01-10$56.73$79.283,087,200——
2019-01-09$56.92$79.544,145,500——
2019-01-08$56.58$79.073,856,700——
2019-01-07$55.47$77.523,223,900——
2019-01-04$55.17$77.104,072,000——
2019-01-03$52.22$72.974,240,600——
2019-01-02$54.16$75.684,282,700——