Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	64.200	64.200	63.120	63.120	62.239	304
2025-10-29	55.650	55.650	55.650	55.650	54.874	0
2025-10-28	55.650	55.650	55.650	55.650	54.874	0
2025-10-27	55.650	55.650	55.650	55.650	54.874	0
2025-10-24	55.650	55.650	55.650	55.650	54.874	0
2025-10-23	55.650	55.650	55.650	55.650	54.874	0
2025-10-22	55.650	55.650	55.650	55.650	54.874	0
2025-10-21	55.650	55.650	55.650	55.650	54.874	0
2025-10-20	55.650	55.650	55.650	55.650	54.874	0
2025-10-17	55.650	55.650	55.650	55.650	54.874	0
2025-10-16	55.650	55.650	55.650	55.650	54.874	0
2025-10-15	55.650	55.650	55.650	55.650	54.874	0
2025-10-14	55.650	55.650	55.650	55.650	54.874	0
2025-10-13	55.650	55.650	55.650	55.650	54.874	0
2025-10-10	55.650	55.650	55.650	55.650	54.874	5
2025-10-09	56.000	56.000	56.000	56.000	55.219	0
2025-10-08	56.000	56.000	56.000	56.000	55.219	0
2025-10-07	56.000	56.000	56.000	56.000	55.219	0
2025-10-06	56.000	56.000	56.000	56.000	55.219	20
2025-10-03	54.900	54.900	54.900	54.900	54.134	20
2025-10-02	57.960	57.960	57.960	57.960	57.151	0
2025-10-01	57.960	57.960	57.960	57.960	57.151	0
2025-09-30	57.960	57.960	57.960	57.960	57.151	0
2025-09-29	57.960	57.960	57.960	57.960	57.151	0
2025-09-26	57.960	57.960	57.960	57.960	57.151	0
2025-09-25	57.960	57.960	57.960	57.960	57.151	0
2025-09-24	57.960	57.960	57.960	57.960	57.151	0
2025-09-23	57.960	57.960	57.960	57.960	57.151	0
2025-09-22	57.960	57.960	57.960	57.960	57.151	0
2025-09-19	57.960	57.960	57.960	57.960	57.151	0
2025-09-18	57.960	57.960	57.960	57.960	57.151	0
2025-09-17	57.960	57.960	57.960	57.960	57.151	0
2025-09-16	57.960	57.960	57.960	57.960	57.151	0
2025-09-15	57.960	57.960	57.960	57.960	57.151	0
2025-09-12	57.960	57.960	57.960	57.960	57.151	0
2025-09-11	57.960	57.960	57.960	57.960	57.151	0
2025-09-10	57.960	57.960	57.960	57.960	57.151	0
2025-09-09	57.960	57.960	57.960	57.960	57.151	0
2025-09-08	57.960	57.960	57.960	57.960	57.151	0
2025-09-05	57.960	57.960	57.960	57.960	57.151	10
2025-09-04	57.000	57.000	57.000	57.000	56.205	0
2025-09-03	57.000	57.000	57.000	57.000	56.205	0
2025-09-02	57.000	57.000	57.000	57.000	56.205	0
2025-09-01	57.000	57.000	57.000	57.000	56.205	0
2025-08-29	57.000	57.000	57.000	57.000	56.205	0
2025-08-28	57.000	57.000	57.000	57.000	56.205	0
2025-08-27	57.000	57.000	57.000	57.000	56.205	0
2025-08-26	57.000	57.000	57.000	57.000	56.205	0
2025-08-25	57.000	57.000	57.000	57.000	56.205	0
2025-08-22	57.000	57.000	57.000	57.000	56.205	0
2025-08-21	57.000	57.000	57.000	57.000	56.205	0
2025-08-20	57.000	57.000	57.000	57.000	56.205	0
2025-08-19	57.000	57.000	57.000	57.000	56.205	0
2025-08-18	57.000	57.000	57.000	57.000	56.205	0
2025-08-15	57.000	57.000	57.000	57.000	56.205	0
2025-08-14	57.000	57.000	57.000	57.000	56.205	0
2025-08-13	57.000	57.000	57.000	57.000	56.205	0
2025-08-12	57.000	57.000	57.000	57.000	56.205	0
2025-08-11	57.000	57.000	57.000	57.000	56.205	0
2025-08-08	57.000	57.000	57.000	57.000	56.205	0

← NewerPage 5 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.