Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 875.00 | 875.00 | 875.00 | 875.00 | 830.21 | 0 |
| 2024-03-01 | 905.00 | 905.00 | 864.22 | 875.00 | 830.21 | 1,984 |
| 2024-02-29 | 927.52 | 927.52 | 927.52 | 927.52 | 880.04 | 78 |
| 2024-02-28 | 915.00 | 915.00 | 915.00 | 915.00 | 868.16 | 0 |
| 2024-02-27 | 920.20 | 920.20 | 915.00 | 915.00 | 868.16 | 51 |
| 2024-02-26 | 920.20 | 920.20 | 920.20 | 920.20 | 873.09 | 0 |
| 2024-02-23 | 920.20 | 920.20 | 920.20 | 920.20 | 873.09 | 0 |
| 2024-02-22 | 920.20 | 920.20 | 920.20 | 920.20 | 873.09 | 257 |
| 2024-02-21 | 912.00 | 912.00 | 912.00 | 912.00 | 865.31 | 39 |
| 2024-02-20 | 902.10 | 902.10 | 902.10 | 902.10 | 855.92 | 66 |
| 2024-02-19 | 948.00 | 948.00 | 948.00 | 948.00 | 899.47 | 0 |
| 2024-02-16 | 940.00 | 948.00 | 940.00 | 948.00 | 899.47 | 110 |
| 2024-02-15 | 935.00 | 938.00 | 935.00 | 938.00 | 889.98 | 728 |
| 2024-02-14 | 936.00 | 936.00 | 928.00 | 929.25 | 881.68 | 46 |
| 2024-02-13 | 927.50 | 933.00 | 927.50 | 933.00 | 885.24 | 129 |
| 2024-02-12 | 925.30 | 933.00 | 925.30 | 929.00 | 881.44 | 1,711 |
| 2024-02-09 | 912.00 | 917.14 | 910.53 | 910.53 | 863.92 | 269 |
| 2024-02-08 | 910.00 | 924.00 | 910.00 | 924.00 | 876.70 | 536 |
| 2024-02-07 | 900.00 | 910.00 | 900.00 | 907.27 | 860.83 | 656 |
| 2024-02-06 | 880.00 | 890.00 | 880.00 | 890.00 | 844.44 | 14 |
| 2024-02-02 | 871.00 | 871.00 | 871.00 | 871.00 | 826.41 | 0 |
| 2024-02-01 | 876.00 | 876.00 | 871.00 | 871.00 | 823.16 | 508 |
| 2024-01-31 | 843.00 | 843.00 | 843.00 | 843.00 | 796.70 | 581 |
| 2024-01-30 | 856.50 | 856.50 | 848.65 | 850.50 | 803.79 | 458 |
| 2024-01-29 | 852.50 | 870.00 | 852.50 | 870.00 | 822.22 | 44 |
| 2024-01-26 | 863.00 | 863.00 | 863.00 | 863.00 | 815.60 | 0 |
| 2024-01-25 | 859.88 | 863.00 | 859.15 | 863.00 | 815.60 | 256 |
| 2024-01-24 | 863.00 | 863.00 | 858.00 | 859.88 | 812.65 | 824 |
| 2024-01-23 | 841.51 | 845.47 | 841.51 | 845.47 | 799.03 | 31 |
| 2024-01-22 | 832.00 | 832.00 | 824.00 | 824.00 | 778.74 | 825 |
| 2024-01-19 | 853.28 | 853.28 | 853.28 | 853.28 | 806.41 | 0 |
| 2024-01-18 | 840.00 | 853.28 | 840.00 | 853.28 | 806.41 | 214 |
| 2024-01-17 | 836.17 | 836.17 | 836.17 | 836.17 | 790.24 | 0 |
| 2024-01-16 | 834.13 | 836.17 | 834.13 | 836.17 | 790.24 | 51 |
| 2024-01-15 | 833.88 | 833.88 | 833.88 | 833.88 | 788.08 | 0 |
| 2024-01-12 | 837.00 | 837.00 | 833.88 | 833.88 | 788.08 | 21 |
| 2024-01-11 | 838.10 | 838.10 | 837.00 | 837.00 | 791.03 | 1,180 |
| 2024-01-10 | 859.90 | 859.90 | 859.90 | 859.90 | 812.67 | 0 |
| 2024-01-09 | 859.90 | 859.90 | 859.90 | 859.90 | 812.67 | 0 |
| 2024-01-08 | 858.50 | 859.90 | 858.50 | 859.90 | 812.67 | 106 |
| 2024-01-05 | 849.50 | 863.04 | 849.50 | 858.00 | 810.87 | 1,503 |
| 2024-01-04 | 860.00 | 860.00 | 860.00 | 860.00 | 812.76 | 32 |
| 2024-01-03 | 870.02 | 870.02 | 870.02 | 870.02 | 822.23 | 0 |
| 2024-01-02 | 867.60 | 874.20 | 867.60 | 870.02 | 822.23 | 789 |
| 2023-12-29 | 835.00 | 835.00 | 835.00 | 835.00 | 789.14 | 253 |
| 2023-12-28 | 831.66 | 832.01 | 831.66 | 832.01 | 786.31 | 71 |
| 2023-12-27 | 815.00 | 815.00 | 815.00 | 815.00 | 770.24 | 58 |
| 2023-12-26 | 827.85 | 835.00 | 827.85 | 835.00 | 789.14 | 455 |
| 2023-12-22 | 821.00 | 821.00 | 821.00 | 821.00 | 775.91 | 0 |
| 2023-12-21 | 825.15 | 825.15 | 821.00 | 821.00 | 775.91 | 42 |
| 2023-12-20 | 830.00 | 830.00 | 830.00 | 830.00 | 784.41 | 15 |
| 2023-12-19 | 827.39 | 827.39 | 827.39 | 827.39 | 781.95 | 11 |
| 2023-12-18 | 835.06 | 835.06 | 835.06 | 835.06 | 789.19 | 0 |
| 2023-12-15 | 835.06 | 835.06 | 835.06 | 835.06 | 789.19 | 0 |
| 2023-12-14 | 846.49 | 846.49 | 835.00 | 835.06 | 789.19 | 443 |
| 2023-12-13 | 831.65 | 840.60 | 831.33 | 840.60 | 794.43 | 5,883 |
| 2023-12-11 | 814.39 | 820.01 | 814.39 | 820.00 | 774.96 | 2,896 |
| 2023-12-08 | 781.00 | 804.00 | 780.00 | 803.00 | 758.90 | 176 |
| 2023-12-07 | 777.49 | 783.00 | 777.49 | 782.00 | 739.05 | 272 |
| 2023-12-06 | 783.52 | 783.52 | 778.85 | 781.65 | 738.72 | 220 |
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.