Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.160	40.160	40.160	40.160	39.460	0
2025-05-13	40.160	40.160	40.160	40.160	39.460	0
2025-05-12	40.160	40.160	40.160	40.160	39.460	0
2025-05-09	40.160	40.160	40.160	40.160	39.460	0
2025-05-08	40.160	40.160	40.160	40.160	39.460	0
2025-05-07	40.160	40.160	40.160	40.160	39.460	0
2025-05-06	40.160	40.160	40.160	40.160	39.460	0
2025-05-05	40.160	40.160	40.160	40.160	39.460	0
2025-05-02	40.160	40.160	40.160	40.160	39.266	0
2025-04-30	40.160	40.160	40.160	40.160	39.266	0
2025-04-29	40.160	40.160	40.160	40.160	39.266	5
2025-04-28	38.900	38.900	38.900	38.900	38.034	0
2025-04-25	38.900	38.900	38.900	38.900	38.034	0
2025-04-24	38.870	38.900	38.870	38.900	38.034	905
2025-04-23	39.560	39.600	39.200	39.600	38.719	910
2025-04-22	37.170	37.170	37.170	37.170	36.343	0
2025-04-17	37.170	37.170	37.170	37.170	36.343	0
2025-04-16	37.170	37.170	37.170	37.170	36.343	0
2025-04-15	37.170	37.170	37.170	37.170	36.343	0
2025-04-14	37.170	37.170	37.170	37.170	36.343	0
2025-04-11	37.170	37.170	37.170	37.170	36.343	0
2025-04-10	37.170	37.170	37.170	37.170	36.343	0
2025-04-09	37.170	37.170	37.170	37.170	36.343	0
2025-04-08	37.170	37.170	37.170	37.170	36.343	26
2025-04-07	37.840	37.840	37.450	37.450	36.616	36
2025-04-04	39.570	39.570	39.570	39.570	38.689	25
2025-04-03	41.080	41.080	41.080	41.080	40.166	24
2025-04-02	43.320	43.320	43.320	43.320	42.356	0
2025-04-01	43.320	43.320	43.320	43.320	42.356	0
2025-03-31	43.320	43.320	43.320	43.320	42.356	22
2025-03-28	44.960	44.960	44.960	44.960	43.959	22
2025-03-27	47.900	47.900	47.900	47.900	46.834	0
2025-03-26	47.900	47.900	47.900	47.900	46.834	0
2025-03-25	47.900	47.900	47.900	47.900	46.834	0
2025-03-24	47.900	47.900	47.900	47.900	46.834	100
2025-03-21	50.280	50.280	50.280	50.280	49.161	0
2025-03-20	50.280	50.280	50.280	50.280	49.161	0
2025-03-19	50.280	50.280	50.280	50.280	49.161	0
2025-03-18	50.280	50.280	50.280	50.280	49.161	0
2025-03-17	50.280	50.280	50.280	50.280	49.161	0
2025-03-14	50.280	50.280	50.280	50.280	49.161	0
2025-03-13	50.280	50.280	50.280	50.280	49.161	0
2025-03-12	50.280	50.280	50.280	50.280	49.161	0
2025-03-11	50.280	50.280	50.280	50.280	49.161	0
2025-03-10	50.280	50.280	50.280	50.280	49.161	0
2025-03-07	50.280	50.280	50.280	50.280	49.161	0
2025-03-06	50.280	50.280	50.280	50.280	49.161	0
2025-03-05	50.280	50.280	50.280	50.280	49.161	0
2025-02-28	50.280	50.280	50.280	50.280	49.161	0
2025-02-27	50.280	50.280	50.280	50.280	49.161	0
2025-02-26	50.280	50.280	50.280	50.280	49.161	0
2025-02-25	50.280	50.280	50.280	50.280	49.161	0
2025-02-24	50.280	50.280	50.280	50.280	49.161	0
2025-02-21	50.280	50.280	50.280	50.280	49.161	0
2025-02-20	50.280	50.280	50.280	50.280	49.161	0
2025-02-19	50.280	50.280	50.280	50.280	49.161	0
2025-02-18	50.280	50.280	50.280	50.280	49.161	50
2025-02-17	49.240	49.240	49.240	49.240	48.144	0
2025-02-14	49.240	49.240	49.240	49.240	48.144	50
2025-02-13	48.400	48.400	48.400	48.400	47.323	0

← NewerPage 7 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.