Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	51.580	51.580	51.550	51.550	49.692	195
2024-02-29	52.700	52.700	52.700	52.700	50.801	0
2024-02-28	52.700	52.700	52.700	52.700	50.801	0
2024-02-27	52.700	52.700	52.700	52.700	50.801	1
2024-02-26	54.300	54.300	54.300	54.300	52.343	0
2024-02-23	54.950	54.950	54.300	54.300	52.343	4
2024-02-22	54.000	54.000	54.000	54.000	52.054	0
2024-02-21	54.000	54.000	54.000	54.000	52.054	0
2024-02-20	54.000	54.000	54.000	54.000	52.054	600
2024-02-19	54.000	54.000	54.000	54.000	52.054	0
2024-02-16	54.000	54.000	54.000	54.000	52.054	0
2024-02-15	54.000	54.000	54.000	54.000	52.054	0
2024-02-14	54.000	54.000	54.000	54.000	52.054	1
2024-02-09	48.100	48.100	48.100	48.100	46.367	0
2024-02-08	48.100	48.100	48.100	48.100	46.367	0
2024-02-07	48.100	48.100	48.100	48.100	46.367	0
2024-02-06	48.100	48.100	48.100	48.100	46.367	0
2024-02-05	48.100	48.100	48.100	48.100	46.367	0
2024-02-02	48.100	48.100	48.100	48.100	46.232	0
2024-02-01	48.100	48.100	48.100	48.100	46.232	0
2024-01-31	48.100	48.100	48.100	48.100	46.232	0
2024-01-30	48.100	48.100	48.100	48.100	46.232	0
2024-01-29	48.100	48.100	48.100	48.100	46.232	0
2024-01-26	48.100	48.100	48.100	48.100	46.232	0
2024-01-25	48.100	48.100	48.100	48.100	46.232	0
2024-01-24	48.100	48.100	48.100	48.100	46.232	0
2024-01-23	48.100	48.100	48.100	48.100	46.232	0
2024-01-22	48.100	48.100	48.100	48.100	46.232	21
2024-01-19	47.950	47.950	47.950	47.950	46.088	0
2024-01-18	47.950	47.950	47.950	47.950	46.088	0
2024-01-17	47.950	47.950	47.950	47.950	46.088	21
2024-01-16	47.950	47.950	47.950	47.950	46.088	0
2024-01-15	47.950	47.950	47.950	47.950	46.088	8
2024-01-12	47.950	47.950	47.950	47.950	46.088	1
2024-01-11	45.210	45.210	45.210	45.210	43.455	0
2024-01-10	45.210	45.210	45.210	45.210	43.455	0
2024-01-09	45.210	45.210	45.210	45.210	43.455	0
2024-01-08	45.210	45.210	45.210	45.210	43.455	0
2024-01-05	45.210	45.210	45.210	45.210	43.455	0
2024-01-04	45.210	45.210	45.210	45.210	43.455	0
2024-01-03	45.210	45.210	45.210	45.210	43.455	0
2024-01-02	45.210	45.210	45.210	45.210	43.455	0
2023-12-28	45.210	45.210	45.210	45.210	43.455	0
2023-12-27	45.210	45.210	45.210	45.210	43.455	0
2023-12-26	45.210	45.210	45.210	45.210	43.455	0
2023-12-22	45.210	45.210	45.210	45.210	43.455	0
2023-12-21	45.210	45.210	45.210	45.210	43.455	0
2023-12-20	45.210	45.210	45.210	45.210	43.455	0
2023-12-19	45.210	45.210	45.210	45.210	43.455	0
2023-12-18	45.210	45.210	45.210	45.210	43.455	0
2023-12-15	45.210	45.210	45.210	45.210	43.455	0
2023-12-14	45.210	45.210	45.210	45.210	43.455	0
2023-12-13	45.210	45.210	45.210	45.210	43.455	0
2023-12-12	45.210	45.210	45.210	45.210	43.455	0
2023-12-11	45.210	45.210	45.210	45.210	43.455	0
2023-12-08	45.210	45.210	45.210	45.210	43.455	0
2023-12-07	45.210	45.210	45.210	45.210	43.455	0
2023-12-06	45.210	45.210	45.210	45.210	43.455	0
2023-12-05	45.210	45.210	45.210	45.210	43.455	0
2023-12-04	46.090	46.090	45.200	45.210	43.455	1,909

← NewerPage 12 of 21 · 1,247 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.