Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	38.900	38.900	38.900	38.900	37.153	0
2022-03-29	38.900	38.900	38.900	38.900	37.153	0
2022-03-28	38.900	38.900	38.900	38.900	37.153	0
2022-03-25	38.900	38.900	38.900	38.900	37.153	0
2022-03-24	38.900	38.900	38.900	38.900	37.153	0
2022-03-23	38.900	38.900	38.900	38.900	37.153	0
2022-03-22	38.900	38.900	38.900	38.900	37.153	0
2022-03-21	38.900	38.900	38.900	38.900	37.153	0
2022-03-18	39.130	39.130	38.900	38.900	37.153	52
2022-03-17	33.280	33.280	33.280	33.280	31.785	0
2022-03-16	33.280	33.280	33.280	33.280	31.785	0
2022-03-15	32.600	33.310	32.400	33.280	31.785	456
2022-03-14	36.660	36.660	36.660	36.660	35.013	0
2022-03-11	36.660	36.660	36.660	36.660	35.013	0
2022-03-10	36.660	36.660	36.660	36.660	35.013	0
2022-03-09	36.660	36.660	36.660	36.660	35.013	0
2022-03-08	36.660	36.660	36.660	36.660	35.013	0
2022-03-07	38.330	38.420	36.660	36.660	35.013	463
2022-03-04	48.600	48.600	48.600	48.600	46.417	0
2022-03-03	48.600	48.600	48.600	48.600	46.417	0
2022-03-02	48.600	48.600	48.600	48.600	46.417	0
2022-02-25	48.600	48.600	48.600	48.600	46.417	0
2022-02-24	48.600	48.600	48.600	48.600	46.417	0
2022-02-23	48.600	48.600	48.600	48.600	46.417	0
2022-02-22	48.600	48.600	48.600	48.600	46.417	0
2022-02-21	48.600	48.600	48.600	48.600	46.417	0
2022-02-18	48.600	48.600	48.600	48.600	46.417	0
2022-02-17	48.600	48.600	48.600	48.600	46.417	0
2022-02-16	48.600	48.600	48.600	48.600	46.417	40
2022-02-15	49.050	49.050	49.050	49.050	46.847	1
2022-02-14	48.850	48.850	48.850	48.850	46.656	0
2022-02-11	48.850	48.850	48.850	48.850	46.656	0
2022-02-10	48.350	48.850	48.350	48.850	46.656	102
2022-02-09	48.500	48.950	48.500	48.950	46.751	5
2022-02-08	46.950	46.950	46.950	46.950	44.841	0
2022-02-07	46.950	46.950	46.950	46.950	44.841	0
2022-02-04	46.950	46.950	46.950	46.950	44.841	0
2022-02-03	46.950	46.950	46.950	46.950	44.841	3
2022-02-02	47.000	47.300	47.000	47.300	45.175	2
2022-02-01	47.450	47.450	47.000	47.000	44.889	127
2022-01-31	48.050	48.050	48.050	48.050	45.892	0
2022-01-28	48.050	48.050	48.050	48.050	45.892	0
2022-01-27	48.050	48.050	48.050	48.050	45.892	0
2022-01-26	48.050	48.050	48.050	48.050	45.892	0
2022-01-25	48.050	48.050	48.050	48.050	45.892	0
2022-01-24	48.050	48.050	48.050	48.050	45.892	0
2022-01-21	47.600	48.050	47.600	48.050	45.892	8
2022-01-20	48.650	48.650	48.650	48.650	46.465	0
2022-01-19	48.250	48.650	48.250	48.650	46.465	27
2022-01-18	48.300	48.800	48.300	48.800	46.608	37
2022-01-17	46.500	46.500	46.500	46.500	44.411	2
2022-01-14	47.760	47.760	46.720	46.720	44.621	12
2022-01-13	43.640	43.640	43.640	43.640	41.680	0
2022-01-12	43.920	43.920	43.640	43.640	41.680	53
2022-01-11	43.330	43.330	43.330	43.330	41.384	0
2022-01-10	43.330	43.330	43.330	43.330	41.384	0
2022-01-07	43.330	43.330	43.330	43.330	41.384	200
2022-01-06	42.320	42.320	42.320	42.320	40.419	0
2022-01-05	42.320	42.320	42.320	42.320	40.419	0
2022-01-04	42.320	42.320	42.320	42.320	40.419	0

← NewerPage 20 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.