Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	47.150	47.150	47.150	47.150	45.589	0
2024-05-27	47.150	47.150	47.150	47.150	45.589	0
2024-05-24	47.150	47.150	47.150	47.150	45.589	0
2024-05-23	47.150	47.150	47.150	47.150	45.589	0
2024-05-22	47.150	47.150	47.150	47.150	45.589	2
2024-05-21	48.200	48.200	48.200	48.200	46.604	0
2024-05-20	48.200	48.200	48.200	48.200	46.604	0
2024-05-17	48.200	48.200	48.200	48.200	46.604	0
2024-05-16	48.200	48.200	48.200	48.200	46.604	0
2024-05-15	48.200	48.200	48.200	48.200	46.604	0
2024-05-14	48.200	48.200	48.200	48.200	46.604	0
2024-05-13	48.200	48.200	48.200	48.200	46.604	0
2024-05-10	48.200	48.200	48.200	48.200	46.604	100
2024-05-09	48.550	48.550	48.550	48.550	46.942	1
2024-05-08	47.220	47.220	47.220	47.220	45.656	1
2024-05-07	47.500	47.500	47.500	47.500	45.927	0
2024-05-06	47.500	47.500	47.500	47.500	45.927	0
2024-05-03	49.000	49.000	47.500	47.500	45.788	8
2024-05-02	46.710	46.710	46.710	46.710	45.027	0
2024-04-30	46.710	46.710	46.710	46.710	45.027	0
2024-04-29	46.850	46.850	46.710	46.710	45.027	101
2024-04-26	47.350	47.350	47.350	47.350	45.644	0
2024-04-25	47.350	47.350	47.350	47.350	45.644	7
2024-04-24	47.050	47.050	47.050	47.050	45.354	1
2024-04-23	52.630	52.630	47.730	47.730	46.010	2
2024-04-22	52.650	52.650	52.650	52.650	50.753	0
2024-04-19	52.650	52.650	52.650	52.650	50.753	0
2024-04-18	52.650	52.650	52.650	52.650	50.753	0
2024-04-17	52.650	52.650	52.650	52.650	50.753	0
2024-04-16	52.650	52.650	52.650	52.650	50.753	0
2024-04-15	52.650	52.650	52.650	52.650	50.753	0
2024-04-12	52.650	52.650	52.650	52.650	50.753	0
2024-04-11	52.650	52.650	52.650	52.650	50.753	0
2024-04-10	52.650	52.650	52.650	52.650	50.753	0
2024-04-09	52.650	52.650	52.650	52.650	50.753	0
2024-04-08	52.650	52.650	52.650	52.650	50.753	30
2024-04-05	54.500	54.500	54.500	54.500	52.536	0
2024-04-04	54.500	54.500	54.500	54.500	52.536	0
2024-04-03	54.360	54.500	54.360	54.500	52.536	11
2024-04-02	54.800	54.800	54.800	54.800	52.825	0
2024-04-01	54.800	54.800	54.800	54.800	52.825	30
2024-03-28	51.050	51.050	51.050	51.050	49.210	0
2024-03-27	51.050	51.050	51.050	51.050	49.210	1
2024-03-26	50.650	51.100	50.650	51.100	49.258	4
2024-03-25	50.400	50.400	50.400	50.400	48.584	0
2024-03-22	50.400	50.400	50.400	50.400	48.584	1
2024-03-21	50.800	50.800	50.800	50.800	48.969	0
2024-03-20	50.800	50.800	50.800	50.800	48.969	0
2024-03-19	50.800	50.800	50.800	50.800	48.969	0
2024-03-18	50.800	50.800	50.800	50.800	48.969	0
2024-03-15	50.800	50.800	50.800	50.800	48.969	0
2024-03-14	50.800	50.800	50.800	50.800	48.969	0
2024-03-13	50.800	50.800	50.800	50.800	48.969	0
2024-03-12	50.800	50.800	50.800	50.800	48.969	0
2024-03-11	50.800	50.800	50.800	50.800	48.969	0
2024-03-08	50.800	50.800	50.800	50.800	48.969	0
2024-03-07	50.800	50.800	50.800	50.800	48.969	1
2024-03-06	50.600	50.600	50.600	50.600	48.776	1
2024-03-05	50.650	50.650	50.650	50.650	48.825	1
2024-03-04	50.700	50.700	50.700	50.700	48.873	1

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2178 USD
2026-05-04	0.2092 USD
2026-02-06	0.2195 USD
2025-11-03	0.1849 USD
2025-08-04	0.1893 USD
2025-05-05	0.1971 USD
2025-02-07	0.1996 USD
2024-11-04	0.1621 USD
2024-08-05	0.1530 USD
2024-05-06	0.1435 USD
2024-02-05	0.1392 USD
2023-11-06	0.1360 USD
2023-08-07	0.1992 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.