Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	44.130	44.130	44.130	44.130	42.818	0
2024-08-20	44.130	44.130	44.130	44.130	42.818	0
2024-08-19	44.130	44.130	44.130	44.130	42.818	0
2024-08-16	44.560	44.560	44.130	44.130	42.818	101
2024-08-15	42.960	42.960	42.960	42.960	41.683	0
2024-08-14	42.960	42.960	42.960	42.960	41.683	0
2024-08-13	42.960	42.960	42.960	42.960	41.683	1
2024-08-12	42.290	42.290	42.290	42.290	41.032	56
2024-08-09	43.900	43.900	43.900	43.900	42.595	0
2024-08-08	43.900	43.900	43.900	43.900	42.595	0
2024-08-07	43.900	43.900	43.900	43.900	42.595	0
2024-08-06	43.900	43.900	43.900	43.900	42.595	0
2024-08-05	43.900	43.900	43.900	43.900	42.595	0
2024-08-02	43.900	43.900	43.900	43.900	42.446	0
2024-08-01	43.900	43.900	43.900	43.900	42.446	30
2024-07-31	45.680	45.680	45.680	45.680	44.167	0
2024-07-30	45.680	45.680	45.680	45.680	44.167	30
2024-07-29	44.700	44.700	44.700	44.700	43.220	0
2024-07-26	44.700	44.700	44.700	44.700	43.220	0
2024-07-25	44.700	44.700	44.700	44.700	43.220	125
2024-07-24	45.950	45.950	45.350	45.400	43.896	27
2024-07-23	45.950	45.950	45.950	45.950	44.428	20
2024-07-22	46.350	46.350	46.150	46.150	44.622	21
2024-07-19	46.650	46.650	46.650	46.650	45.105	0
2024-07-18	46.650	46.650	46.650	46.650	45.105	0
2024-07-17	46.650	46.650	46.650	46.650	45.105	2
2024-07-16	46.200	46.650	46.200	46.650	45.105	2
2024-07-15	47.050	47.050	47.050	47.050	45.492	1
2024-07-12	48.350	48.350	48.350	48.350	46.749	0
2024-07-11	48.350	48.350	48.350	48.350	46.749	0
2024-07-10	48.350	48.350	48.350	48.350	46.749	0
2024-07-09	48.350	48.350	48.350	48.350	46.749	0
2024-07-08	48.350	48.350	48.350	48.350	46.749	0
2024-07-05	48.350	48.350	48.350	48.350	46.749	0
2024-07-04	48.350	48.350	48.350	48.350	46.749	0
2024-07-03	48.350	48.350	48.350	48.350	46.749	0
2024-07-02	48.350	48.350	48.350	48.350	46.749	1
2024-07-01	48.300	48.300	48.300	48.300	46.700	0
2024-06-28	48.300	48.300	48.300	48.300	46.700	0
2024-06-27	48.300	48.300	48.300	48.300	46.700	0
2024-06-26	48.300	48.300	48.300	48.300	46.700	0
2024-06-25	48.300	48.300	48.300	48.300	46.700	3
2024-06-24	48.250	48.250	48.250	48.250	46.652	1
2024-06-21	46.850	46.850	46.850	46.850	45.298	0
2024-06-20	46.850	46.850	46.850	46.850	45.298	0
2024-06-19	46.850	46.850	46.850	46.850	45.298	0
2024-06-18	46.850	46.850	46.850	46.850	45.298	0
2024-06-17	46.850	46.850	46.850	46.850	45.298	0
2024-06-14	46.850	46.850	46.850	46.850	45.298	25
2024-06-13	47.220	47.220	47.220	47.220	45.656	0
2024-06-12	47.220	47.220	47.220	47.220	45.656	0
2024-06-11	47.220	47.220	47.220	47.220	45.656	10
2024-06-10	47.300	47.300	47.300	47.300	45.734	0
2024-06-07	47.300	47.300	47.300	47.300	45.734	0
2024-06-06	47.300	47.300	47.300	47.300	45.734	0
2024-06-05	47.300	47.300	47.300	47.300	45.734	0
2024-06-04	47.300	47.300	47.300	47.300	45.734	1
2024-06-03	47.300	47.300	47.300	47.300	45.734	8
2024-05-31	47.300	47.300	47.300	47.300	45.734	1
2024-05-29	47.150	47.150	47.150	47.150	45.589	0

← NewerPage 10 of 21 · 1,253 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.