Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	47.680	47.680	47.680	47.680	45.829	0
2023-11-30	47.680	47.680	47.680	47.680	45.829	0
2023-11-29	47.680	47.680	47.680	47.680	45.829	0
2023-11-28	47.680	47.680	47.680	47.680	45.829	0
2023-11-27	47.680	47.680	47.680	47.680	45.829	1
2023-11-24	48.350	48.350	48.350	48.350	46.473	0
2023-11-23	48.350	48.350	48.350	48.350	46.473	0
2023-11-22	45.050	48.350	45.050	48.350	46.473	16
2023-11-21	45.600	45.600	45.600	45.600	43.829	0
2023-11-20	45.600	45.600	45.600	45.600	43.829	0
2023-11-17	45.600	45.600	45.600	45.600	43.829	0
2023-11-16	45.600	45.600	45.600	45.600	43.829	0
2023-11-14	45.600	45.600	45.600	45.600	43.829	0
2023-11-13	45.600	45.600	45.600	45.600	43.829	0
2023-11-10	45.600	45.600	45.600	45.600	43.829	0
2023-11-09	45.600	45.600	45.600	45.600	43.829	0
2023-11-08	45.600	45.600	45.600	45.600	43.829	1
2023-11-07	48.000	48.000	48.000	48.000	46.136	0
2023-11-06	48.000	48.000	48.000	48.000	46.136	11
2023-11-03	46.750	46.750	46.750	46.750	44.804	0
2023-11-01	46.750	46.750	46.750	46.750	44.804	0
2023-10-31	46.750	46.750	46.750	46.750	44.804	0
2023-10-30	46.750	46.750	46.750	46.750	44.804	0
2023-10-27	46.750	46.750	46.750	46.750	44.804	0
2023-10-26	46.750	46.750	46.750	46.750	44.804	0
2023-10-25	46.750	46.750	46.750	46.750	44.804	0
2023-10-24	46.750	46.750	46.750	46.750	44.804	0
2023-10-23	46.750	46.750	46.750	46.750	44.804	0
2023-10-20	46.750	46.750	46.750	46.750	44.804	0
2023-10-19	46.750	46.750	46.750	46.750	44.804	1
2023-10-18	46.070	46.070	46.070	46.070	44.152	0
2023-10-17	46.070	46.070	46.070	46.070	44.152	0
2023-10-16	46.070	46.070	46.070	46.070	44.152	1
2023-10-13	45.040	45.040	45.040	45.040	43.165	0
2023-10-11	45.040	45.040	45.040	45.040	43.165	0
2023-10-10	45.040	45.040	45.040	45.040	43.165	0
2023-10-09	45.040	45.040	45.040	45.040	43.165	0
2023-10-06	45.040	45.040	45.040	45.040	43.165	0
2023-10-05	45.040	45.040	45.040	45.040	43.165	0
2023-10-04	45.040	45.040	45.040	45.040	43.165	0
2023-10-03	45.040	45.040	45.040	45.040	43.165	0
2023-10-02	45.040	45.040	45.040	45.040	43.165	0
2023-09-29	45.040	45.040	45.040	45.040	43.165	0
2023-09-28	45.040	45.040	45.040	45.040	43.165	0
2023-09-27	45.040	45.040	45.040	45.040	43.165	0
2023-09-26	45.040	45.040	45.040	45.040	43.165	0
2023-09-25	45.040	45.040	45.040	45.040	43.165	0
2023-09-22	45.040	45.040	45.040	45.040	43.165	1
2023-09-21	45.300	45.300	45.300	45.300	43.414	1
2023-09-20	47.540	47.540	46.850	46.850	44.900	10
2023-09-19	56.220	56.220	56.220	56.220	53.880	0
2023-09-18	56.220	56.220	56.220	56.220	53.880	0
2023-09-15	56.220	56.220	56.220	56.220	53.880	0
2023-09-14	56.220	56.220	56.220	56.220	53.880	0
2023-09-13	56.220	56.220	56.220	56.220	53.880	0
2023-09-12	56.220	56.220	56.220	56.220	53.880	0
2023-09-11	56.220	56.220	56.220	56.220	53.880	0
2023-09-08	56.220	56.220	56.220	56.220	53.880	0
2023-09-06	56.220	56.220	56.220	56.220	53.880	0
2023-09-05	56.220	56.220	56.220	56.220	53.880	0

← NewerPage 13 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.