Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 785.00 | 785.00 | 766.00 | 774.90 | 742.30 | 14,930 |
| 2024-08-22 | 802.10 | 802.10 | 801.00 | 801.00 | 767.30 | 2,193 |
| 2024-08-21 | 790.00 | 801.00 | 790.00 | 801.00 | 767.30 | 740 |
| 2024-08-20 | 760.00 | 760.00 | 760.00 | 760.00 | 728.02 | 10 |
| 2024-08-19 | 765.00 | 767.43 | 763.00 | 767.32 | 735.04 | 1,841 |
| 2024-08-16 | 756.71 | 757.79 | 751.00 | 751.00 | 719.40 | 560 |
| 2024-08-15 | 750.00 | 750.00 | 750.00 | 750.00 | 718.45 | 117 |
| 2024-08-14 | 750.99 | 750.99 | 750.99 | 750.99 | 719.39 | 0 |
| 2024-08-13 | 750.00 | 751.00 | 750.00 | 750.99 | 719.39 | 466 |
| 2024-08-12 | 723.00 | 723.00 | 720.00 | 720.00 | 689.71 | 13 |
| 2024-08-09 | 723.20 | 725.85 | 723.20 | 724.93 | 694.43 | 800 |
| 2024-08-08 | 757.07 | 763.87 | 757.07 | 763.87 | 731.73 | 701 |
| 2024-08-07 | 753.00 | 753.00 | 735.00 | 735.00 | 704.08 | 13 |
| 2024-08-06 | 736.00 | 752.00 | 736.00 | 752.00 | 720.36 | 63 |
| 2024-08-05 | 721.01 | 737.00 | 721.01 | 734.37 | 699.76 | 91 |
| 2024-08-02 | 730.00 | 730.00 | 730.00 | 730.00 | 695.60 | 105 |
| 2024-08-01 | 724.00 | 724.00 | 717.00 | 717.00 | 683.21 | 56 |
| 2024-07-31 | 744.25 | 744.25 | 743.10 | 743.10 | 708.08 | 306 |
| 2024-07-30 | 742.56 | 742.56 | 741.90 | 741.90 | 706.94 | 397 |
| 2024-07-29 | 725.57 | 725.57 | 725.57 | 725.57 | 691.38 | 0 |
| 2024-07-26 | 721.00 | 725.57 | 721.00 | 725.57 | 691.38 | 222 |
| 2024-07-25 | 735.00 | 735.00 | 735.00 | 735.00 | 700.36 | 170 |
| 2024-07-24 | 742.86 | 742.86 | 738.50 | 738.50 | 703.70 | 323 |
| 2024-07-23 | 741.59 | 741.59 | 741.59 | 741.59 | 706.64 | 0 |
| 2024-07-22 | 741.59 | 741.59 | 741.59 | 741.59 | 706.64 | 0 |
| 2024-07-19 | 741.59 | 741.59 | 741.59 | 741.59 | 706.64 | 0 |
| 2024-07-18 | 745.01 | 745.01 | 741.59 | 741.59 | 706.64 | 630 |
| 2024-07-17 | 751.00 | 751.00 | 749.85 | 749.85 | 714.51 | 1,571 |
| 2024-07-16 | 755.00 | 760.00 | 755.00 | 760.00 | 724.18 | 421 |
| 2024-07-15 | 753.00 | 753.00 | 753.00 | 753.00 | 717.51 | 7 |
| 2024-07-12 | 751.16 | 757.40 | 751.16 | 757.40 | 721.71 | 192 |
| 2024-07-11 | 739.60 | 750.85 | 739.60 | 750.85 | 715.47 | 772 |
| 2024-07-10 | 737.51 | 737.51 | 732.61 | 737.00 | 702.27 | 739 |
| 2024-07-09 | 745.00 | 747.00 | 745.00 | 745.71 | 710.57 | 1,179 |
| 2024-07-08 | 760.00 | 760.00 | 747.00 | 747.00 | 711.80 | 379 |
| 2024-07-05 | 760.00 | 760.00 | 760.00 | 760.00 | 724.18 | 12 |
| 2024-07-04 | 769.24 | 769.24 | 769.24 | 769.24 | 732.99 | 0 |
| 2024-07-03 | 769.24 | 769.24 | 769.24 | 769.24 | 732.99 | 0 |
| 2024-07-02 | 780.00 | 780.00 | 769.24 | 769.24 | 732.99 | 17 |
| 2024-07-01 | 790.00 | 790.00 | 787.00 | 787.00 | 749.91 | 28 |
| 2024-06-28 | 812.50 | 812.50 | 812.50 | 812.50 | 774.21 | 146 |
| 2024-06-27 | 800.00 | 800.00 | 800.00 | 800.00 | 762.30 | 0 |
| 2024-06-26 | 800.00 | 800.00 | 800.00 | 800.00 | 762.30 | 150 |
| 2024-06-25 | 807.00 | 807.00 | 807.00 | 807.00 | 768.97 | 522 |
| 2024-06-24 | 798.00 | 806.00 | 798.00 | 806.00 | 768.02 | 1,161 |
| 2024-06-21 | 821.23 | 821.23 | 821.23 | 821.23 | 782.53 | 0 |
| 2024-06-20 | 824.50 | 826.99 | 821.23 | 821.23 | 782.53 | 2,095 |
| 2024-06-19 | 814.80 | 814.80 | 814.80 | 814.80 | 776.40 | 0 |
| 2024-06-18 | 814.80 | 814.80 | 814.80 | 814.80 | 776.40 | 1,600 |
| 2024-06-17 | 817.00 | 817.00 | 816.00 | 816.00 | 777.54 | 110 |
| 2024-06-14 | 805.00 | 805.00 | 805.00 | 805.00 | 767.06 | 44 |
| 2024-06-13 | 819.00 | 819.00 | 817.00 | 817.00 | 778.50 | 7,016 |
| 2024-06-12 | 831.00 | 838.00 | 819.00 | 819.00 | 780.40 | 804 |
| 2024-06-11 | 811.50 | 816.00 | 811.50 | 816.00 | 777.54 | 934 |
| 2024-06-10 | 820.20 | 820.20 | 820.20 | 820.20 | 781.55 | 51 |
| 2024-06-07 | 820.00 | 840.00 | 820.00 | 832.00 | 792.79 | 1,370 |
| 2024-06-06 | 767.80 | 767.80 | 767.80 | 767.80 | 731.62 | 0 |
| 2024-06-05 | 767.80 | 767.80 | 767.80 | 767.80 | 731.62 | 20 |
| 2024-06-04 | 790.00 | 790.00 | 778.25 | 778.25 | 741.57 | 632 |
| 2024-06-03 | 776.00 | 790.00 | 776.00 | 778.33 | 741.65 | 149 |
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.