Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	48.200	48.200	48.200	48.200	46.035	0
2022-12-15	48.200	48.200	48.200	48.200	46.035	0
2022-12-14	48.200	48.200	48.200	48.200	46.035	0
2022-12-13	48.200	48.200	48.200	48.200	46.035	0
2022-12-12	48.200	48.200	48.200	48.200	46.035	0
2022-12-09	48.200	48.200	48.200	48.200	46.035	0
2022-12-08	48.200	48.200	48.200	48.200	46.035	0
2022-12-07	45.690	48.200	45.690	48.200	46.035	24
2022-12-06	45.130	45.130	45.130	45.130	43.103	0
2022-12-05	45.130	45.130	45.130	45.130	43.103	0
2022-12-02	45.130	45.130	45.130	45.130	43.103	0
2022-12-01	45.130	45.130	45.130	45.130	43.103	0
2022-11-30	45.130	45.130	45.130	45.130	43.103	0
2022-11-29	45.130	45.130	45.130	45.130	43.103	0
2022-11-28	45.130	45.130	45.130	45.130	43.103	0
2022-11-25	45.130	45.130	45.130	45.130	43.103	0
2022-11-24	45.130	45.130	45.130	45.130	43.103	1
2022-11-23	46.000	46.000	46.000	46.000	43.934	100
2022-11-22	44.490	44.490	44.490	44.490	42.492	0
2022-11-21	44.490	44.490	44.490	44.490	42.492	10
2022-11-18	47.070	47.070	47.070	47.070	44.956	0
2022-11-17	47.070	47.070	47.070	47.070	44.956	0
2022-11-16	46.910	47.070	46.910	47.070	44.956	199
2022-11-14	36.540	36.540	36.540	36.540	34.899	0
2022-11-11	36.540	36.540	36.540	36.540	34.899	0
2022-11-10	36.540	36.540	36.540	36.540	34.899	0
2022-11-09	36.540	36.540	36.540	36.540	34.899	0
2022-11-08	36.540	36.540	36.540	36.540	34.899	0
2022-11-07	36.540	36.540	36.540	36.540	34.899	0
2022-11-04	36.540	36.540	36.540	36.540	34.899	0
2022-11-03	36.540	36.540	36.540	36.540	34.899	0
2022-11-01	36.540	36.540	36.540	36.540	34.899	0
2022-10-31	36.540	36.540	36.540	36.540	34.899	0
2022-10-28	36.540	36.540	36.540	36.540	34.899	0
2022-10-27	36.540	36.540	36.540	36.540	34.899	0
2022-10-26	36.540	36.540	36.540	36.540	34.899	0
2022-10-25	36.540	36.540	36.540	36.540	34.899	0
2022-10-24	36.540	36.540	36.540	36.540	34.899	0
2022-10-21	36.540	36.540	36.540	36.540	34.899	0
2022-10-20	36.540	36.540	36.540	36.540	34.899	0
2022-10-19	36.540	36.540	36.540	36.540	34.899	0
2022-10-18	36.540	36.540	36.540	36.540	34.899	0
2022-10-17	36.540	36.540	36.540	36.540	34.899	0
2022-10-14	36.540	36.540	36.540	36.540	34.899	0
2022-10-13	36.540	36.540	36.540	36.540	34.899	0
2022-10-11	36.540	36.540	36.540	36.540	34.899	0
2022-10-10	36.540	36.540	36.540	36.540	34.899	0
2022-10-07	36.540	36.540	36.540	36.540	34.899	0
2022-10-06	36.540	36.540	36.540	36.540	34.899	0
2022-10-05	36.540	36.540	36.540	36.540	34.899	1
2022-10-04	36.980	36.980	36.980	36.980	35.319	0
2022-10-03	36.980	36.980	36.980	36.980	35.319	0
2022-09-30	36.980	36.980	36.980	36.980	35.319	0
2022-09-29	36.980	36.980	36.980	36.980	35.319	0
2022-09-28	36.980	36.980	36.980	36.980	35.319	0
2022-09-27	36.980	36.980	36.980	36.980	35.319	0
2022-09-26	36.980	36.980	36.980	36.980	35.319	0
2022-09-23	36.980	36.980	36.980	36.980	35.319	0
2022-09-22	36.980	36.980	36.980	36.980	35.319	0
2022-09-21	36.980	36.980	36.980	36.980	35.319	0

← NewerPage 17 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.