Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.750	72.750	72.750	72.750	71.946	0
2026-01-28	72.750	72.750	72.750	72.750	71.946	0
2026-01-27	72.750	72.750	72.750	72.750	71.946	0
2026-01-26	72.750	72.750	72.750	72.750	71.946	0
2026-01-23	72.750	72.750	72.750	72.750	71.946	0
2026-01-22	72.750	72.750	72.750	72.750	71.946	0
2026-01-21	72.750	72.750	72.750	72.750	71.946	0
2026-01-20	72.750	72.750	72.750	72.750	71.946	0
2026-01-19	72.750	72.750	72.750	72.750	71.946	0
2026-01-16	72.750	72.750	72.750	72.750	71.946	0
2026-01-15	72.750	72.750	72.750	72.750	71.946	0
2026-01-14	72.750	72.750	72.750	72.750	71.946	0
2026-01-13	72.750	72.750	72.750	72.750	71.946	0
2026-01-12	72.750	72.750	72.750	72.750	71.946	0
2026-01-09	72.750	72.750	72.750	72.750	71.946	0
2026-01-08	72.750	72.750	72.750	72.750	71.946	0
2026-01-07	72.750	72.750	72.750	72.750	71.946	0
2026-01-06	72.750	72.750	72.750	72.750	71.946	0
2026-01-05	72.750	72.750	72.750	72.750	71.946	0
2026-01-02	72.750	72.750	72.750	72.750	71.946	0
2025-12-30	72.750	72.750	72.750	72.750	71.946	0
2025-12-29	72.750	72.750	72.750	72.750	71.946	121
2025-12-26	73.300	73.300	73.300	73.300	72.490	0
2025-12-23	73.300	73.300	73.300	73.300	72.490	0
2025-12-22	73.300	73.300	73.300	73.300	72.490	0
2025-12-19	73.300	73.300	73.300	73.300	72.490	0
2025-12-18	73.300	73.300	73.300	73.300	72.490	0
2025-12-17	73.300	73.300	73.300	73.300	72.490	0
2025-12-16	73.300	73.300	73.300	73.300	72.490	121
2025-12-15	71.900	71.900	71.900	71.900	71.105	180
2025-12-12	70.300	70.300	70.300	70.300	69.523	40
2025-12-11	72.310	72.310	72.310	72.310	71.510	30
2025-12-10	72.700	72.700	72.700	72.700	71.896	10
2025-12-09	71.890	71.890	71.890	71.890	71.095	90
2025-12-08	73.250	73.250	73.250	73.250	72.440	45
2025-12-05	72.400	72.400	72.400	72.400	71.599	0
2025-12-04	72.400	72.400	72.400	72.400	71.599	0
2025-12-03	72.300	72.400	72.300	72.400	71.599	10
2025-12-02	73.000	73.000	73.000	73.000	72.193	60
2025-12-01	75.000	75.110	75.000	75.110	74.280	190
2025-11-28	73.000	73.200	73.000	73.200	72.391	170
2025-11-27	70.700	70.700	70.700	70.700	69.918	0
2025-11-26	70.700	70.700	70.700	70.700	69.918	0
2025-11-25	70.700	70.700	70.700	70.700	69.918	0
2025-11-24	70.700	70.700	70.700	70.700	69.918	2
2025-11-21	70.000	70.000	70.000	70.000	69.226	0
2025-11-19	70.000	70.000	70.000	70.000	69.226	0
2025-11-18	70.000	70.000	70.000	70.000	69.226	0
2025-11-17	70.000	70.000	70.000	70.000	69.226	60
2025-11-14	70.660	70.660	70.660	70.660	69.879	0
2025-11-13	70.660	70.660	70.660	70.660	69.879	0
2025-11-12	70.660	70.660	70.660	70.660	69.879	0
2025-11-11	70.660	70.660	70.660	70.660	69.879	0
2025-11-10	70.660	70.660	70.660	70.660	69.879	5
2025-11-07	67.690	67.690	67.690	67.690	66.942	0
2025-11-06	67.690	67.690	67.690	67.690	66.942	0
2025-11-05	67.690	67.760	67.690	67.690	66.942	101
2025-11-04	63.120	63.120	63.120	63.120	62.422	0
2025-11-03	63.120	63.120	63.120	63.120	62.422	0
2025-10-31	63.120	63.120	63.120	63.120	62.239	0

← NewerPage 4 of 21 · 1,252 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.