Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	42.320	42.320	42.320	42.320	40.419	0
2021-12-30	42.320	42.320	42.320	42.320	40.419	0
2021-12-29	42.320	42.320	42.320	42.320	40.419	0
2021-12-28	42.320	42.320	42.320	42.320	40.419	0
2021-12-27	42.320	42.320	42.320	42.320	40.419	0
2021-12-23	42.320	42.320	42.320	42.320	40.419	0
2021-12-22	42.320	42.320	42.320	42.320	40.419	0
2021-12-21	42.320	42.320	42.320	42.320	40.419	0
2021-12-20	42.320	42.320	42.320	42.320	40.419	0
2021-12-17	42.320	42.320	42.320	42.320	40.419	0
2021-12-16	42.320	42.320	42.320	42.320	40.419	0
2021-12-15	42.320	42.320	42.320	42.320	40.419	0
2021-12-14	42.320	42.320	42.320	42.320	40.419	0
2021-12-13	42.320	42.320	42.320	42.320	40.419	0
2021-12-10	42.320	42.320	42.320	42.320	40.419	0
2021-12-09	42.320	42.320	42.320	42.320	40.419	0
2021-12-08	42.320	42.320	42.320	42.320	40.419	0
2021-12-07	42.320	42.320	42.320	42.320	40.419	1
2021-12-06	42.400	42.760	42.400	42.760	40.839	258
2021-12-03	44.840	44.840	44.840	44.840	42.826	0
2021-12-02	44.840	44.840	44.840	44.840	42.826	0
2021-12-01	44.840	44.840	44.840	44.840	42.826	0
2021-11-30	44.840	44.840	44.840	44.840	42.826	0
2021-11-29	44.840	44.840	44.840	44.840	42.826	1
2021-11-26	44.840	44.840	44.840	44.840	42.826	0
2021-11-25	44.840	44.840	44.840	44.840	42.826	0
2021-11-24	44.920	44.920	44.630	44.840	42.826	9
2021-11-23	44.920	44.920	44.920	44.920	42.902	0
2021-11-22	44.920	44.920	44.920	44.920	42.902	1
2021-11-19	42.400	42.400	42.400	42.400	40.495	1
2021-11-18	43.090	43.090	43.090	43.090	41.154	0
2021-11-17	43.090	43.090	43.090	43.090	41.154	70
2021-11-16	43.270	43.270	43.270	43.270	41.326	0
2021-11-12	43.040	43.270	42.770	43.270	41.326	180
2021-11-11	45.550	45.550	45.550	45.550	43.504	0
2021-11-10	45.550	45.550	45.550	45.550	43.504	1
2021-11-09	48.300	48.300	48.300	48.300	46.130	0
2021-11-08	48.300	48.300	48.300	48.300	46.130	1
2021-11-05	46.920	46.920	46.920	46.920	44.812	62
2021-11-04	44.750	44.750	44.750	44.750	42.740	151
2021-11-03	43.840	43.840	43.840	43.840	41.871	0
2021-11-01	43.840	43.840	43.840	43.840	41.871	1
2021-10-29	45.640	45.640	43.840	43.840	41.871	1,230
2021-10-28	44.400	44.400	44.400	44.400	42.406	1
2021-10-27	44.250	44.250	44.250	44.250	42.262	100
2021-10-26	43.400	43.400	43.400	43.400	41.451	100
2021-10-25	42.840	42.840	42.840	42.840	40.916	1
2021-10-22	44.090	44.090	44.090	44.090	42.110	290
2021-10-21	43.840	43.840	43.840	43.840	41.871	1
2021-10-20	45.210	45.210	45.210	45.210	43.179	0
2021-10-19	45.210	45.210	45.210	45.210	43.179	26
2021-10-18	41.620	41.620	41.620	41.620	39.750	0
2021-10-15	41.620	41.620	41.620	41.620	39.750	0
2021-10-14	41.620	41.620	41.620	41.620	39.750	0

← NewerPage 21 of 21 · 1,254 trading days

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.