Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	790.73	790.73	790.73	790.73	747.30	26
2023-12-04	797.00	797.00	797.00	797.00	753.22	1,390
2023-12-01	799.00	805.70	799.00	803.00	758.90	313
2023-11-30	806.51	808.20	803.50	805.50	761.26	7,339
2023-11-29	796.22	796.92	781.50	788.76	745.44	11,444
2023-11-28	844.44	844.44	844.44	844.44	798.06	0
2023-11-27	844.44	844.44	844.44	844.44	798.06	0
2023-11-24	844.44	844.44	844.44	844.44	798.06	24
2023-11-23	850.00	850.00	850.00	850.00	803.31	9
2023-11-22	849.00	849.00	849.00	849.00	802.37	33
2023-11-21	852.59	852.59	849.00	849.00	802.37	42
2023-11-17	849.00	849.00	849.00	849.00	802.37	0
2023-11-16	849.00	852.00	849.00	849.00	802.37	843
2023-11-15	853.00	853.00	853.00	853.00	806.15	0
2023-11-14	852.00	853.00	852.00	853.00	806.15	609
2023-11-13	832.00	832.00	832.00	832.00	786.30	30
2023-11-10	846.90	846.90	846.90	846.90	800.38	0
2023-11-09	842.46	846.90	842.46	846.90	800.38	213
2023-11-08	867.00	867.00	867.00	867.00	819.38	0
2023-11-07	867.00	867.00	867.00	867.00	819.38	0
2023-11-06	867.00	867.00	867.00	867.00	819.38	10
2023-11-03	858.94	858.94	858.94	858.94	808.45	30
2023-11-01	846.00	846.00	828.00	828.00	779.33	1,858
2023-10-31	864.00	864.00	864.00	864.00	813.21	0
2023-10-30	864.00	864.00	864.00	864.00	813.21	0
2023-10-27	864.00	864.00	864.00	864.00	813.21	0
2023-10-26	862.10	864.00	861.82	864.00	813.21	418
2023-10-25	876.00	876.00	876.00	876.00	824.50	48
2023-10-24	867.50	876.63	867.50	874.00	822.62	4,459
2023-10-23	832.70	832.70	832.70	832.70	783.75	0
2023-10-20	832.70	832.70	832.70	832.70	783.75	120
2023-10-19	846.00	846.00	844.22	844.22	794.59	250
2023-10-18	820.00	820.00	812.80	813.39	765.57	97
2023-10-17	820.00	820.00	820.00	820.00	771.80	30
2023-10-16	816.20	818.00	810.93	810.93	763.26	156
2023-10-13	823.87	823.87	823.87	823.87	775.44	0
2023-10-12	825.86	825.86	823.87	823.87	775.44	12
2023-10-11	837.00	837.00	837.00	837.00	787.80	0
2023-10-10	842.01	843.99	837.00	837.00	787.80	216
2023-10-09	832.00	832.00	832.00	832.00	783.09	0
2023-10-06	824.57	832.00	824.57	832.00	783.09	645
2023-10-05	796.23	796.23	796.23	796.23	749.42	0
2023-10-04	801.00	801.00	791.53	796.23	749.42	124
2023-10-03	803.00	803.00	803.00	803.00	755.79	0
2023-10-02	803.00	803.00	803.00	803.00	755.79	0
2023-09-29	803.00	803.00	803.00	803.00	755.79	46
2023-09-28	804.45	804.45	799.00	799.00	752.03	97
2023-09-27	807.00	807.00	807.00	807.00	759.56	46
2023-09-26	798.00	798.00	798.00	798.00	751.09	63
2023-09-25	785.83	785.83	785.83	785.83	739.63	0
2023-09-22	785.83	785.83	785.83	785.83	739.63	15
2023-09-21	793.90	795.20	788.00	788.85	742.48	886
2023-09-20	829.82	829.82	829.82	829.82	781.04	11
2023-09-19	829.00	830.00	828.00	830.00	781.21	29
2023-09-18	833.00	845.00	833.00	845.00	795.33	104
2023-09-15	840.38	840.38	830.80	832.00	783.09	631
2023-09-14	845.00	845.00	840.30	840.30	790.90	236
2023-09-13	836.37	836.37	836.37	836.37	787.20	20
2023-09-12	849.42	849.42	842.46	842.46	792.94	220
2023-09-11	850.00	852.40	846.63	846.65	796.88	117

← NewerPage 13 of 21 · 1,258 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.