Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	57.820	57.820	57.820	57.820	55.223	0
2023-06-12	57.820	57.820	57.820	57.820	55.223	0
2023-06-09	57.820	57.820	57.820	57.820	55.223	0
2023-06-07	57.820	57.820	57.820	57.820	55.223	0
2023-06-06	57.820	57.820	57.820	57.820	55.223	0
2023-06-05	57.820	57.820	57.820	57.820	55.223	0
2023-06-02	54.880	57.820	54.880	57.820	55.223	2
2023-06-01	54.900	54.900	54.900	54.900	52.434	0
2023-05-31	54.900	54.900	54.900	54.900	52.434	0
2023-05-30	54.900	54.900	54.900	54.900	52.434	0
2023-05-29	54.900	54.900	54.900	54.900	52.434	0
2023-05-26	54.900	54.900	54.900	54.900	52.434	0
2023-05-25	54.900	54.900	54.900	54.900	52.434	0
2023-05-24	54.900	54.900	54.900	54.900	52.434	500
2023-05-23	58.860	58.860	56.220	56.220	53.695	666
2023-05-22	58.860	58.860	58.860	58.860	56.216	0
2023-05-19	58.860	58.860	58.860	58.860	56.216	0
2023-05-18	58.860	58.860	58.860	58.860	56.216	0
2023-05-17	58.860	58.860	58.860	58.860	56.216	0
2023-05-16	58.860	58.860	58.860	58.860	56.216	0
2023-05-15	58.860	58.860	58.860	58.860	56.216	0
2023-05-12	58.860	58.860	58.860	58.860	56.216	600
2023-05-11	62.940	62.940	62.940	62.940	60.113	0
2023-05-10	62.940	62.940	62.940	62.940	60.113	600
2023-05-09	61.500	61.500	61.500	61.500	58.737	0
2023-05-08	61.500	61.500	61.500	61.500	58.737	0
2023-05-05	61.980	61.980	61.500	61.500	58.737	600
2023-05-04	62.220	62.220	62.220	62.220	59.425	0
2023-05-03	62.220	62.220	62.220	62.220	59.425	0
2023-05-02	62.220	62.220	62.220	62.220	59.425	0
2023-04-28	62.220	62.220	62.220	62.220	59.425	0
2023-04-27	62.220	62.220	62.220	62.220	59.425	0
2023-04-26	62.220	62.220	62.220	62.220	59.425	7
2023-04-25	60.400	60.400	60.400	60.400	57.687	0
2023-04-24	60.400	60.400	60.400	60.400	57.687	0
2023-04-20	60.400	60.400	60.400	60.400	57.687	0
2023-04-19	60.060	60.400	60.060	60.400	57.687	120
2023-04-18	56.880	56.880	56.880	56.880	54.325	0
2023-04-17	56.880	56.880	56.880	56.880	54.325	0
2023-04-14	56.880	56.880	56.880	56.880	54.325	0
2023-04-13	56.880	56.880	56.880	56.880	54.325	0
2023-04-12	56.880	56.880	56.880	56.880	54.325	0
2023-04-11	56.880	56.880	56.880	56.880	54.325	0
2023-04-10	56.880	56.880	56.880	56.880	54.325	0
2023-04-06	56.880	56.880	56.880	56.880	54.325	50
2023-04-05	56.700	56.880	56.700	56.880	54.325	1,200
2023-04-04	58.740	58.740	58.740	58.740	56.101	0
2023-04-03	58.740	58.740	58.740	58.740	56.101	0
2023-03-31	58.740	58.740	58.740	58.740	56.101	0
2023-03-30	58.740	58.740	58.740	58.740	56.101	0
2023-03-29	58.740	58.740	58.740	58.740	56.101	0
2023-03-28	58.740	58.740	58.740	58.740	56.101	0
2023-03-27	58.740	58.740	58.740	58.740	56.101	0
2023-03-24	58.740	58.740	58.740	58.740	56.101	0
2023-03-23	58.740	58.740	58.740	58.740	56.101	0
2023-03-22	58.740	58.740	58.740	58.740	56.101	0
2023-03-21	58.740	58.740	58.740	58.740	56.101	0
2023-03-20	58.740	58.740	58.740	58.740	56.101	0
2023-03-17	58.740	58.740	58.740	58.740	56.101	0
2023-03-16	58.740	58.740	58.740	58.740	56.101	0

← NewerPage 15 of 21 · 1,254 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.