Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	32.600	32.600	32.600	32.600	31.136	0
2022-06-24	32.600	32.600	32.600	32.600	31.136	0
2022-06-23	32.600	32.600	32.600	32.600	31.136	0
2022-06-22	32.600	32.600	32.600	32.600	31.136	0
2022-06-21	32.600	32.600	32.600	32.600	31.136	10
2022-06-20	35.910	35.910	35.910	35.910	34.297	0
2022-06-17	35.910	35.910	35.910	35.910	34.297	0
2022-06-15	35.910	35.910	35.910	35.910	34.297	0
2022-06-14	35.910	35.910	35.910	35.910	34.297	0
2022-06-13	35.910	35.910	35.910	35.910	34.297	0
2022-06-10	35.910	35.910	35.910	35.910	34.297	0
2022-06-09	35.910	35.910	35.910	35.910	34.297	0
2022-06-08	35.010	35.910	35.010	35.910	34.297	60
2022-06-07	34.740	34.740	34.740	34.740	33.180	15
2022-06-06	33.810	33.810	33.810	33.810	32.291	0
2022-06-03	33.810	33.810	33.810	33.810	32.291	0
2022-06-02	33.810	33.810	33.810	33.810	32.291	0
2022-06-01	33.810	33.810	33.810	33.810	32.291	11
2022-05-31	33.990	33.990	33.900	33.900	32.377	33
2022-05-30	29.920	29.920	29.920	29.920	28.576	0
2022-05-27	29.920	29.920	29.920	29.920	28.576	0
2022-05-26	29.920	29.920	29.920	29.920	28.576	0
2022-05-25	29.920	29.920	29.920	29.920	28.576	0
2022-05-24	29.920	29.920	29.920	29.920	28.576	20
2022-05-23	31.760	31.770	31.760	31.770	30.343	8
2022-05-20	33.120	33.120	33.120	33.120	31.632	0
2022-05-19	33.120	33.120	33.120	33.120	31.632	20
2022-05-18	34.960	34.960	34.960	34.960	33.390	0
2022-05-17	34.960	34.960	34.960	34.960	33.390	0
2022-05-16	34.960	34.960	34.400	34.960	33.390	31
2022-05-13	32.380	32.380	32.380	32.380	30.926	0
2022-05-12	32.380	32.380	32.380	32.380	30.926	0
2022-05-11	32.380	32.380	32.380	32.380	30.926	0
2022-05-10	32.330	32.380	32.000	32.380	30.926	55
2022-05-09	36.500	36.500	36.500	36.500	34.860	0
2022-05-06	36.500	36.500	36.500	36.500	34.860	0
2022-05-05	36.500	36.500	36.500	36.500	34.860	0
2022-05-04	36.500	36.500	36.500	36.500	34.860	0
2022-05-03	36.820	36.820	36.500	36.500	34.860	99
2022-05-02	35.640	35.640	35.640	35.640	34.039	0
2022-04-29	35.640	35.640	35.640	35.640	34.039	0
2022-04-28	35.640	35.640	35.640	35.640	34.039	0
2022-04-27	35.640	35.640	35.640	35.640	34.039	0
2022-04-26	35.640	35.640	35.640	35.640	34.039	0
2022-04-25	35.640	35.640	35.640	35.640	34.039	0
2022-04-22	35.640	35.640	35.640	35.640	34.039	0
2022-04-20	35.640	35.640	35.640	35.640	34.039	1
2022-04-19	33.820	33.820	33.820	33.820	32.301	0
2022-04-18	33.820	33.820	33.820	33.820	32.301	5
2022-04-14	33.820	33.820	33.820	33.820	32.301	0
2022-04-13	33.820	33.820	33.820	33.820	32.301	2
2022-04-12	34.140	34.140	34.140	34.140	32.606	0
2022-04-11	34.140	34.140	34.140	34.140	32.606	1
2022-04-08	34.330	34.420	34.140	34.140	32.606	169
2022-04-07	38.900	38.900	38.900	38.900	37.153	0
2022-04-06	38.900	38.900	38.900	38.900	37.153	0
2022-04-05	38.900	38.900	38.900	38.900	37.153	0
2022-04-04	38.900	38.900	38.900	38.900	37.153	0
2022-04-01	38.900	38.900	38.900	38.900	37.153	0
2022-03-31	38.900	38.900	38.900	38.900	37.153	0

← NewerPage 19 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.