Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	58.740	58.740	58.740	58.740	56.101	0
2023-03-14	58.740	58.740	58.740	58.740	56.101	0
2023-03-13	58.740	58.740	58.740	58.740	56.101	2
2023-03-10	57.000	57.000	57.000	57.000	54.440	100
2023-03-09	61.200	61.200	61.200	61.200	58.451	0
2023-03-08	61.200	61.200	61.200	61.200	58.451	0
2023-03-07	61.200	61.200	61.200	61.200	58.451	1
2023-03-06	59.460	59.460	59.460	59.460	56.789	0
2023-03-03	59.460	59.460	59.460	59.460	56.789	0
2023-03-02	59.460	59.460	59.460	59.460	56.789	0
2023-03-01	59.460	59.460	59.460	59.460	56.789	0
2023-02-28	59.460	59.460	59.460	59.460	56.789	1
2023-02-27	59.420	59.420	59.420	59.420	56.751	0
2023-02-24	59.420	59.420	59.420	59.420	56.751	0
2023-02-23	57.300	59.420	57.300	59.420	56.751	9
2023-02-22	57.300	57.300	57.300	57.300	54.726	0
2023-02-17	57.300	57.300	57.300	57.300	54.726	0
2023-02-16	57.300	57.300	57.300	57.300	54.726	0
2023-02-15	57.300	57.300	57.300	57.300	54.726	0
2023-02-14	57.300	57.300	57.300	57.300	54.726	0
2023-02-13	57.300	57.300	57.300	57.300	54.726	0
2023-02-10	57.300	57.300	57.300	57.300	54.726	0
2023-02-09	57.300	57.300	57.300	57.300	54.726	0
2023-02-08	57.300	57.300	57.300	57.300	54.726	0
2023-02-07	57.300	57.300	57.300	57.300	54.726	0
2023-02-06	57.300	57.300	57.300	57.300	54.726	0
2023-02-03	57.300	57.300	57.300	57.300	54.726	0
2023-02-02	57.300	57.300	57.300	57.300	54.726	70
2023-02-01	60.600	60.600	60.600	60.600	57.878	0
2023-01-31	60.600	60.600	60.600	60.600	57.878	0
2023-01-30	60.600	60.600	60.600	60.600	57.878	0
2023-01-27	59.020	60.600	59.020	60.600	57.878	301
2023-01-26	55.860	55.860	55.860	55.860	53.351	0
2023-01-25	55.860	55.860	55.860	55.860	53.351	2
2023-01-24	56.640	56.640	56.640	56.640	54.096	20
2023-01-23	56.640	56.640	56.640	56.640	54.096	10
2023-01-20	56.460	56.460	56.460	56.460	53.924	7
2023-01-19	57.120	57.120	57.120	57.120	54.554	1
2023-01-18	55.340	55.340	55.340	55.340	52.854	1
2023-01-17	49.000	49.000	49.000	49.000	46.799	0
2023-01-16	49.000	49.000	49.000	49.000	46.799	0
2023-01-13	49.000	49.000	49.000	49.000	46.799	0
2023-01-12	49.000	49.000	49.000	49.000	46.799	0
2023-01-11	49.000	49.000	49.000	49.000	46.799	0
2023-01-10	49.000	49.000	49.000	49.000	46.799	0
2023-01-09	49.000	49.000	49.000	49.000	46.799	0
2023-01-06	49.000	49.000	49.000	49.000	46.799	0
2023-01-05	49.000	49.000	49.000	49.000	46.799	0
2023-01-04	49.000	49.000	49.000	49.000	46.799	0
2023-01-03	49.000	49.000	49.000	49.000	46.799	0
2023-01-02	49.000	49.000	49.000	49.000	46.799	0
2022-12-29	49.000	49.000	49.000	49.000	46.799	0
2022-12-28	49.000	49.000	49.000	49.000	46.799	0
2022-12-27	49.000	49.000	49.000	49.000	46.799	0
2022-12-26	49.000	49.000	49.000	49.000	46.799	0
2022-12-23	49.000	49.000	49.000	49.000	46.799	0
2022-12-22	49.000	49.000	49.000	49.000	46.799	0
2022-12-21	49.000	49.000	49.000	49.000	46.799	600
2022-12-20	49.300	49.300	49.300	49.300	47.085	0
2022-12-19	49.140	49.300	49.140	49.300	47.085	600

← NewerPage 16 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.