Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	36.980	36.980	36.980	36.980	35.319	0
2022-09-19	36.980	36.980	36.980	36.980	35.319	0
2022-09-16	36.980	36.980	36.980	36.980	35.319	0
2022-09-15	36.980	36.980	36.980	36.980	35.319	0
2022-09-14	36.980	36.980	36.980	36.980	35.319	0
2022-09-13	36.980	36.980	36.980	36.980	35.319	0
2022-09-12	36.980	36.980	36.980	36.980	35.319	0
2022-09-09	36.980	36.980	36.980	36.980	35.319	0
2022-09-08	36.980	36.980	36.980	36.980	35.319	0
2022-09-06	36.980	36.980	36.980	36.980	35.319	4
2022-09-05	36.980	36.980	36.980	36.980	35.319	2
2022-09-02	37.480	37.480	37.480	37.480	35.796	5
2022-09-01	39.200	39.200	39.200	39.200	37.439	0
2022-08-31	39.200	39.200	39.200	39.200	37.439	2
2022-08-30	38.280	38.280	38.280	38.280	36.561	0
2022-08-29	38.280	38.280	38.280	38.280	36.561	1
2022-08-26	39.560	39.560	39.560	39.560	37.783	0
2022-08-25	39.750	39.750	39.560	39.560	37.783	4
2022-08-24	37.720	37.720	37.720	37.720	36.026	1
2022-08-23	38.840	38.840	38.840	38.840	37.095	0
2022-08-22	38.840	38.840	38.840	38.840	37.095	0
2022-08-19	38.840	38.840	38.840	38.840	37.095	0
2022-08-18	38.840	38.840	38.840	38.840	37.095	20
2022-08-17	38.720	39.120	38.720	39.120	37.363	500
2022-08-16	41.120	41.120	41.120	41.120	39.273	0
2022-08-15	41.120	41.120	41.120	41.120	39.273	0
2022-08-12	41.120	41.120	41.120	41.120	39.273	0
2022-08-11	41.120	41.120	41.120	41.120	39.273	0
2022-08-10	41.120	41.120	41.120	41.120	39.273	0
2022-08-09	41.120	41.120	41.120	41.120	39.273	0
2022-08-08	41.120	41.120	41.120	41.120	39.273	0
2022-08-05	41.120	41.120	41.120	41.120	39.273	0
2022-08-04	41.120	41.120	41.120	41.120	39.273	0
2022-08-03	41.120	41.120	41.120	41.120	39.273	45
2022-08-02	40.040	40.040	40.040	40.040	38.241	4
2022-08-01	39.440	39.440	39.440	39.440	37.668	0
2022-07-29	39.440	39.440	39.440	39.440	37.668	4
2022-07-28	39.880	39.880	39.880	39.880	38.089	20
2022-07-27	38.500	38.500	38.500	38.500	36.771	0
2022-07-26	38.500	38.500	38.500	38.500	36.771	0
2022-07-25	38.500	38.500	38.500	38.500	36.771	0
2022-07-22	38.500	38.500	38.500	38.500	36.771	0
2022-07-21	38.500	38.500	38.500	38.500	36.771	0
2022-07-20	38.500	38.500	38.500	38.500	36.771	4
2022-07-19	34.640	34.640	34.640	34.640	33.084	0
2022-07-18	34.640	34.640	34.640	34.640	33.084	0
2022-07-15	34.640	34.640	34.640	34.640	33.084	0
2022-07-14	34.640	34.640	34.640	34.640	33.084	0
2022-07-13	34.640	34.640	34.640	34.640	33.084	0
2022-07-12	34.640	34.640	34.640	34.640	33.084	0
2022-07-11	38.450	38.450	34.640	34.640	33.084	2
2022-07-08	38.000	38.000	38.000	38.000	36.293	0
2022-07-07	38.000	38.000	38.000	38.000	36.293	43
2022-07-06	36.900	36.900	36.900	36.900	35.242	0
2022-07-05	36.900	36.900	36.900	36.900	35.242	5
2022-07-04	35.400	35.400	35.400	35.400	33.810	0
2022-07-01	35.400	35.400	35.400	35.400	33.810	0
2022-06-30	40.680	40.680	35.400	35.400	33.810	8
2022-06-29	31.000	31.000	31.000	31.000	29.608	0
2022-06-28	31.000	31.000	31.000	31.000	29.608	5

← NewerPage 18 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.