Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.830	46.830	46.830	46.830	46.635	0
2026-07-23	46.830	46.830	46.830	46.830	46.635	900
2026-07-22	47.650	47.650	47.650	47.650	47.452	0
2026-07-21	47.650	47.650	47.650	47.650	47.452	0
2026-07-20	47.650	47.650	47.650	47.650	47.452	0
2026-07-17	47.650	47.650	47.650	47.650	47.452	0
2026-07-16	47.650	47.650	47.650	47.650	47.452	0
2026-07-15	47.650	47.650	47.650	47.650	47.452	0
2026-07-14	47.650	47.650	47.650	47.650	47.452	0
2026-07-13	47.650	47.650	47.650	47.650	47.452	0
2026-07-10	47.850	47.850	47.650	47.650	47.452	2
2026-07-09	53.680	53.680	53.680	53.680	53.457	0
2026-07-08	53.680	53.680	53.680	53.680	53.457	0
2026-07-07	53.680	53.680	53.680	53.680	53.457	0
2026-07-06	53.680	53.680	53.680	53.680	53.457	0
2026-07-03	53.680	53.680	53.680	53.680	53.457	0
2026-07-02	53.680	53.680	53.680	53.680	53.457	0
2026-07-01	53.680	53.680	53.680	53.680	53.457	0
2026-06-30	53.680	53.680	53.680	53.680	53.457	0
2026-06-29	53.680	53.680	53.680	53.680	53.457	0
2026-06-26	53.680	53.680	53.680	53.680	53.457	0
2026-06-25	53.680	53.680	53.680	53.680	53.457	0
2026-06-24	53.680	53.680	53.680	53.680	53.457	0
2026-06-23	53.680	53.680	53.680	53.680	53.457	0
2026-06-22	53.680	53.680	53.680	53.680	53.457	0
2026-06-19	53.680	53.680	53.680	53.680	53.457	0
2026-06-18	53.680	53.680	53.680	53.680	53.457	0
2026-06-17	53.680	53.680	53.680	53.680	53.457	0
2026-06-16	53.680	53.680	53.680	53.680	53.457	0
2026-06-15	53.680	53.680	53.680	53.680	53.457	0
2026-06-12	53.680	53.680	53.680	53.680	53.457	0
2026-06-11	53.680	53.680	53.680	53.680	53.457	0
2026-06-10	53.680	53.680	53.680	53.680	53.457	0
2026-06-09	53.680	53.680	53.680	53.680	53.457	1
2026-06-08	51.650	51.650	51.650	51.650	51.435	0
2026-06-05	51.650	51.650	51.650	51.650	51.435	0
2026-06-03	51.650	51.650	51.650	51.650	51.435	0
2026-06-02	51.650	51.650	51.650	51.650	51.435	0
2026-06-01	51.650	51.650	51.650	51.650	51.435	0
2026-05-29	51.650	51.650	51.650	51.650	51.435	1
2026-05-28	50.200	50.200	50.200	50.200	49.991	0
2026-05-27	50.200	50.200	50.200	50.200	49.991	0
2026-05-26	50.200	50.200	50.200	50.200	49.991	0
2026-05-25	50.200	50.200	50.200	50.200	49.991	0
2026-05-22	50.200	50.200	50.200	50.200	49.991	0
2026-05-21	50.200	50.200	50.200	50.200	49.991	0
2026-05-20	50.200	50.200	50.200	50.200	49.991	0
2026-05-19	50.200	50.200	50.200	50.200	49.991	0
2026-05-18	50.200	50.200	50.200	50.200	49.991	0
2026-05-15	50.200	50.200	50.200	50.200	49.991	0
2026-05-14	50.200	50.200	50.200	50.200	49.991	0
2026-05-13	50.200	50.200	50.200	50.200	49.991	2
2026-05-12	52.700	52.700	52.700	52.700	52.481	0
2026-05-11	52.700	52.700	52.700	52.700	52.481	0
2026-05-08	52.700	52.700	52.700	52.700	52.481	1
2026-05-07	52.440	52.440	52.440	52.440	52.222	0
2026-05-06	52.440	52.440	52.440	52.440	52.222	0
2026-05-05	52.440	52.440	52.440	52.440	52.222	2
2026-05-04	53.360	53.360	53.360	53.360	53.138	0
2026-04-30	53.360	53.360	53.360	53.360	52.930	0

← NewerPage 2 of 5 · 248 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.