Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 756.50 | 756.50 | 756.50 | 756.50 | 720.85 | 93 |
| 2024-05-30 | 750.00 | 750.00 | 746.30 | 746.30 | 711.13 | 96 |
| 2024-05-29 | 743.92 | 743.92 | 743.92 | 743.92 | 708.86 | 82 |
| 2024-05-28 | 751.00 | 751.00 | 749.00 | 749.00 | 713.70 | 199 |
| 2024-05-27 | 776.00 | 776.00 | 776.00 | 776.00 | 739.43 | 0 |
| 2024-05-24 | 776.00 | 776.00 | 776.00 | 776.00 | 739.43 | 0 |
| 2024-05-23 | 776.00 | 776.00 | 776.00 | 776.00 | 739.43 | 0 |
| 2024-05-22 | 776.00 | 776.00 | 776.00 | 776.00 | 739.43 | 0 |
| 2024-05-21 | 776.00 | 776.00 | 776.00 | 776.00 | 739.43 | 0 |
| 2024-05-20 | 776.00 | 776.00 | 776.00 | 776.00 | 739.43 | 20 |
| 2024-05-17 | 786.75 | 790.00 | 783.90 | 789.10 | 751.91 | 613 |
| 2024-05-16 | 780.00 | 780.00 | 780.00 | 780.00 | 743.24 | 12 |
| 2024-05-15 | 765.00 | 765.01 | 765.00 | 765.01 | 728.96 | 96 |
| 2024-05-14 | 792.03 | 792.03 | 792.03 | 792.03 | 754.70 | 0 |
| 2024-05-13 | 792.03 | 792.03 | 792.03 | 792.03 | 754.70 | 0 |
| 2024-05-10 | 792.03 | 792.03 | 792.03 | 792.03 | 754.70 | 0 |
| 2024-05-09 | 792.03 | 792.03 | 792.03 | 792.03 | 754.70 | 0 |
| 2024-05-08 | 792.03 | 792.03 | 792.03 | 792.03 | 754.70 | 0 |
| 2024-05-07 | 792.03 | 792.03 | 792.03 | 792.03 | 754.70 | 365 |
| 2024-05-06 | 792.90 | 792.90 | 792.40 | 792.40 | 755.06 | 9,441 |
| 2024-05-03 | 792.90 | 792.90 | 792.90 | 792.90 | 752.31 | 0 |
| 2024-05-02 | 779.00 | 793.10 | 779.00 | 792.90 | 752.31 | 479 |
| 2024-04-30 | 780.00 | 780.00 | 780.00 | 780.00 | 740.07 | 0 |
| 2024-04-29 | 780.00 | 780.00 | 780.00 | 780.00 | 740.07 | 0 |
| 2024-04-26 | 783.00 | 783.00 | 780.00 | 780.00 | 740.07 | 270 |
| 2024-04-25 | 784.55 | 785.40 | 783.00 | 783.00 | 742.92 | 2,228 |
| 2024-04-24 | 780.00 | 785.00 | 775.20 | 775.20 | 735.52 | 1,312 |
| 2024-04-23 | 789.11 | 789.11 | 781.00 | 782.38 | 742.33 | 1,610 |
| 2024-04-22 | 800.00 | 806.00 | 800.00 | 806.00 | 764.74 | 111 |
| 2024-04-19 | 793.00 | 794.00 | 779.00 | 779.00 | 739.12 | 1,557 |
| 2024-04-18 | 797.35 | 802.00 | 779.03 | 781.00 | 741.02 | 9,061 |
| 2024-04-17 | 850.00 | 853.26 | 850.00 | 853.26 | 809.58 | 2,404 |
| 2024-04-16 | 854.00 | 854.00 | 854.00 | 854.00 | 810.28 | 355 |
| 2024-04-15 | 846.00 | 846.00 | 846.00 | 846.00 | 802.69 | 82 |
| 2024-04-12 | 837.00 | 837.00 | 836.50 | 836.50 | 793.68 | 888 |
| 2024-04-11 | 852.80 | 852.80 | 852.80 | 852.80 | 809.14 | 0 |
| 2024-04-10 | 852.80 | 852.80 | 852.80 | 852.80 | 809.14 | 0 |
| 2024-04-09 | 850.00 | 852.80 | 850.00 | 852.80 | 809.14 | 29 |
| 2024-04-08 | 877.00 | 877.00 | 877.00 | 877.00 | 832.11 | 0 |
| 2024-04-05 | 877.00 | 877.00 | 877.00 | 877.00 | 832.11 | 0 |
| 2024-04-04 | 877.00 | 877.00 | 877.00 | 877.00 | 832.11 | 500 |
| 2024-04-03 | 885.50 | 885.50 | 885.50 | 885.50 | 840.17 | 0 |
| 2024-04-02 | 885.50 | 885.50 | 885.50 | 885.50 | 840.17 | 0 |
| 2024-04-01 | 863.00 | 896.89 | 863.00 | 885.50 | 840.17 | 1,373 |
| 2024-03-27 | 838.32 | 838.32 | 838.32 | 838.32 | 795.41 | 0 |
| 2024-03-26 | 838.32 | 838.32 | 838.32 | 838.32 | 795.41 | 0 |
| 2024-03-25 | 838.32 | 838.32 | 838.32 | 838.32 | 795.41 | 331 |
| 2024-03-22 | 840.00 | 840.00 | 839.00 | 839.00 | 796.05 | 25 |
| 2024-03-21 | 850.43 | 850.43 | 844.36 | 844.36 | 801.14 | 14 |
| 2024-03-20 | 845.00 | 850.00 | 844.00 | 848.55 | 805.11 | 409 |
| 2024-03-19 | 850.69 | 850.69 | 850.69 | 850.69 | 807.14 | 41 |
| 2024-03-15 | 850.01 | 850.01 | 850.01 | 850.01 | 806.50 | 12 |
| 2024-03-14 | 893.00 | 893.00 | 893.00 | 893.00 | 847.29 | 0 |
| 2024-03-13 | 894.00 | 894.00 | 893.00 | 893.00 | 847.29 | 63 |
| 2024-03-12 | 887.32 | 887.32 | 887.32 | 887.32 | 841.90 | 0 |
| 2024-03-11 | 887.50 | 887.50 | 886.00 | 887.32 | 841.90 | 207 |
| 2024-03-08 | 866.00 | 866.00 | 865.20 | 865.20 | 820.91 | 344 |
| 2024-03-07 | 867.00 | 867.00 | 867.00 | 867.00 | 822.62 | 9 |
| 2024-03-06 | 854.90 | 854.90 | 854.90 | 854.90 | 811.14 | 100 |
| 2024-03-05 | 857.50 | 865.40 | 857.50 | 864.50 | 820.25 | 862 |
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.