Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	48.400	48.400	48.400	48.400	47.323	0
2025-02-12	48.750	48.750	48.400	48.400	47.323	24
2025-02-11	50.030	50.030	50.030	50.030	48.916	0
2025-02-10	50.030	50.030	50.030	50.030	48.916	0
2025-02-07	50.030	50.030	50.030	50.030	48.916	0
2025-02-06	50.030	50.030	50.030	50.030	48.721	0
2025-02-05	50.030	50.030	50.030	50.030	48.721	3
2025-02-04	52.240	52.240	52.240	52.240	50.873	2
2025-02-03	52.000	52.000	52.000	52.000	50.640	1,325
2025-01-31	53.520	54.160	53.520	53.520	52.120	1,003
2025-01-30	55.500	56.390	55.500	56.100	54.632	853
2025-01-29	59.010	59.010	59.010	59.010	57.466	0
2025-01-28	59.010	59.010	59.010	59.010	57.466	0
2025-01-27	59.010	59.010	59.010	59.010	57.466	0
2025-01-24	59.010	59.010	59.010	59.010	57.466	0
2025-01-23	59.010	59.010	59.010	59.010	57.466	0
2025-01-22	59.010	59.010	59.010	59.010	57.466	0
2025-01-21	59.010	59.010	59.010	59.010	57.466	0
2025-01-20	59.010	59.010	59.010	59.010	57.466	0
2025-01-17	59.010	59.010	59.010	59.010	57.466	0
2025-01-16	59.010	59.010	59.010	59.010	57.466	0
2025-01-15	59.010	59.010	59.010	59.010	57.466	0
2025-01-14	59.010	59.010	59.010	59.010	57.466	0
2025-01-13	59.010	59.010	59.010	59.010	57.466	0
2025-01-10	59.010	59.010	59.010	59.010	57.466	0
2025-01-09	59.130	60.150	59.010	59.010	57.466	13
2025-01-08	62.580	62.580	62.580	62.580	60.943	0
2025-01-07	62.580	62.580	62.580	62.580	60.943	0
2025-01-06	62.580	62.580	62.580	62.580	60.943	1
2025-01-03	62.590	62.590	62.590	62.590	60.953	0
2025-01-02	62.590	62.590	62.590	62.590	60.953	0
2024-12-30	62.590	62.590	62.590	62.590	60.953	1
2024-12-27	64.860	64.860	64.860	64.860	63.163	0
2024-12-26	64.860	64.860	64.860	64.860	63.163	0
2024-12-23	64.860	64.860	64.860	64.860	63.163	0
2024-12-20	64.860	64.860	64.860	64.860	63.163	0
2024-12-19	64.860	64.860	64.860	64.860	63.163	0
2024-12-18	64.860	64.860	64.860	64.860	63.163	0
2024-12-17	64.860	64.860	64.860	64.860	63.163	1
2024-12-16	66.710	66.710	66.710	66.710	64.965	0
2024-12-13	66.710	66.710	66.710	66.710	64.965	0
2024-12-12	66.710	66.710	66.710	66.710	64.965	0
2024-12-11	66.710	66.710	66.710	66.710	64.965	0
2024-12-10	66.710	66.710	66.710	66.710	64.965	11
2024-12-09	64.710	64.710	64.710	64.710	63.017	0
2024-12-06	64.710	64.710	64.710	64.710	63.017	0
2024-12-05	64.710	64.710	64.710	64.710	63.017	56
2024-12-04	65.730	65.730	65.730	65.730	64.011	1
2024-12-03	66.060	66.060	66.060	66.060	64.332	0
2024-12-02	66.060	66.060	66.060	66.060	64.332	1
2024-11-29	60.680	60.680	60.680	60.680	59.093	0
2024-11-28	60.920	60.920	60.680	60.680	59.093	194
2024-11-27	58.020	58.020	58.020	58.020	56.502	0
2024-11-26	58.020	58.020	58.020	58.020	56.502	0
2024-11-25	58.020	58.020	58.020	58.020	56.502	0
2024-11-22	58.020	58.020	58.020	58.020	56.502	0
2024-11-21	58.020	58.020	58.020	58.020	56.502	800
2024-11-19	58.020	58.020	58.020	58.020	56.502	0
2024-11-18	58.020	58.020	58.020	58.020	56.502	0
2024-11-14	58.020	58.020	58.020	58.020	56.502	0

← NewerPage 8 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.