Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 707.00 | 707.00 | 704.00 | 704.00 | 704.00 | 40 |
| 2026-10-15 | 689.99 | 689.99 | 689.99 | 689.99 | 689.99 | 0 |
| 2026-10-14 | 690.00 | 690.00 | 689.99 | 689.99 | 689.99 | 2,708 |
| 2026-10-13 | 660.01 | 675.00 | 660.01 | 675.00 | 675.00 | 1,133 |
| 2026-10-12 | 651.65 | 651.65 | 651.65 | 651.65 | 651.65 | 0 |
| 2026-10-09 | 651.65 | 651.65 | 651.65 | 651.65 | 651.65 | 0 |
| 2026-10-08 | 640.50 | 651.65 | 640.50 | 651.65 | 651.65 | 55 |
| 2026-10-07 | 648.00 | 650.00 | 643.50 | 646.00 | 646.00 | 159 |
| 2026-10-06 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2026-10-05 | 673.00 | 673.00 | 662.32 | 672.00 | 672.00 | 211 |
| 2026-10-02 | 677.32 | 677.32 | 660.00 | 660.00 | 660.00 | 246 |
| 2026-10-01 | 675.31 | 680.00 | 675.20 | 680.00 | 680.00 | 211 |
| 2026-09-30 | 695.94 | 695.94 | 688.00 | 688.00 | 688.00 | 129 |
| 2026-09-29 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 35 |
| 2026-09-28 | 693.75 | 693.75 | 693.75 | 693.75 | 693.75 | 20 |
| 2026-09-25 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 33 |
| 2026-09-24 | 672.21 | 672.21 | 672.21 | 672.21 | 672.21 | 504 |
| 2026-09-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-09-22 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-09-21 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 23 |
| 2026-09-18 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | 905 |
| 2026-09-17 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | 0 |
| 2026-09-15 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | 0 |
| 2026-09-14 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | 0 |
| 2026-09-11 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | 0 |
| 2026-09-10 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | 500 |
| 2026-09-09 | 752.03 | 752.03 | 752.03 | 752.03 | 752.03 | 0 |
| 2026-09-08 | 752.03 | 752.03 | 752.03 | 752.03 | 752.03 | 0 |
| 2026-09-07 | 752.03 | 752.03 | 752.03 | 752.03 | 752.03 | 0 |
| 2026-09-04 | 757.99 | 757.99 | 752.03 | 752.03 | 752.03 | 100 |
| 2026-09-03 | 747.61 | 747.61 | 747.61 | 747.61 | 747.61 | 12 |
| 2026-09-02 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | 1,200 |
| 2026-09-01 | 741.00 | 750.00 | 741.00 | 750.00 | 750.00 | 676 |
| 2026-08-31 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 102 |
| 2026-08-28 | 769.00 | 770.20 | 769.00 | 770.20 | 770.20 | 890 |
| 2026-08-27 | 777.00 | 777.00 | 748.00 | 748.00 | 748.00 | 1,730 |
| 2026-08-26 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 12 |
| 2026-08-25 | 801.75 | 802.00 | 801.10 | 801.10 | 801.10 | 780 |
| 2026-08-24 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0 |
| 2026-08-21 | 795.00 | 796.00 | 795.00 | 796.00 | 796.00 | 1,426 |
| 2026-08-20 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 285 |
| 2026-08-19 | 786.00 | 787.00 | 786.00 | 786.00 | 786.00 | 915 |
| 2026-08-18 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-17 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 151 |
| 2026-08-14 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,794 |
| 2026-08-13 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | 604 |
| 2026-08-12 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 10 |
| 2026-08-10 | 796.28 | 796.28 | 796.28 | 796.28 | 796.28 | 0 |
| 2026-08-07 | 775.00 | 796.28 | 775.00 | 796.28 | 796.28 | 2,038 |
| 2026-08-06 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2026-08-05 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2026-08-04 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2026-08-03 | 848.00 | 848.00 | 848.00 | 848.00 | 842.82 | 0 |
| 2026-07-31 | 848.00 | 848.00 | 848.00 | 848.00 | 842.82 | 0 |
| 2026-07-30 | 848.00 | 848.00 | 848.00 | 848.00 | 842.82 | 14 |
| 2026-07-29 | 848.00 | 848.00 | 848.00 | 848.00 | 842.82 | 26 |
| 2026-07-28 | 800.00 | 800.00 | 800.00 | 800.00 | 795.11 | 0 |
| 2026-07-27 | 800.00 | 800.00 | 800.00 | 800.00 | 795.11 | 0 |
| 2026-07-24 | 800.00 | 800.00 | 800.00 | 800.00 | 795.11 | 232 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 5.1789 MXN |
| 2026-05-05 | 5.2179 MXN |
| 2026-02-09 | 5.1477 MXN |
| 2025-11-04 | 4.6501 MXN |
| 2025-08-05 | 4.7053 MXN |
| 2025-05-06 | 4.9308 MXN |
| 2025-02-10 | 5.1625 MXN |
| 2024-11-05 | 4.0632 MXN |
| 2024-08-06 | 3.8740 MXN |
| 2024-05-06 | 3.3819 MXN |
| 2024-02-02 | 3.4278 MXN |
| 2023-11-06 | 3.5092 MXN |
| 2023-08-07 | 3.4133 MXN |
| 2020-03-17 | 18.2925 MXN |
| 2019-12-16 | 14.6138 MXN |
| 2019-09-17 | 14.9557 MXN |
| 2019-06-18 | 14.6942 MXN |
| 2019-03-19 | 14.6253 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.