Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	860.00	860.00	855.00	856.00	805.68	134
2023-09-07	896.10	900.00	877.34	877.34	825.76	921
2023-09-06	918.40	923.00	918.40	923.00	868.74	509
2023-09-05	916.00	921.61	916.00	917.37	863.44	41
2023-09-04	938.50	938.50	938.50	938.50	883.33	0
2023-09-01	938.50	938.50	938.50	938.50	883.33	0
2023-08-31	940.00	940.00	934.00	938.50	883.33	350
2023-08-30	919.50	919.50	919.50	919.50	865.45	30
2023-08-29	911.41	911.41	911.41	911.41	857.83	40
2023-08-28	894.60	903.00	894.60	903.00	849.92	90
2023-08-25	882.80	882.90	880.00	880.00	828.27	368
2023-08-24	907.20	907.20	907.20	907.20	853.87	0
2023-08-23	910.00	911.40	906.20	907.20	853.87	965
2023-08-22	900.00	900.73	898.00	900.73	847.78	34
2023-08-21	911.00	911.00	902.00	902.00	848.98	50
2023-08-18	905.00	905.00	905.00	905.00	851.80	309
2023-08-17	917.16	917.16	912.50	912.50	858.86	40
2023-08-16	920.00	922.00	920.00	922.00	867.80	384
2023-08-15	940.00	943.29	938.00	938.00	882.86	524
2023-08-14	952.00	953.00	949.91	950.00	894.15	181
2023-08-11	978.00	978.00	978.00	978.00	920.51	0
2023-08-10	985.00	985.00	978.00	978.00	920.51	167
2023-08-09	974.67	974.67	970.00	970.50	913.45	285
2023-08-08	983.10	983.10	983.10	983.10	925.31	0
2023-08-07	983.10	983.10	983.10	983.10	925.31	45
2023-08-04	987.71	987.71	987.71	987.71	926.43	0
2023-08-03	987.71	987.71	987.71	987.71	926.43	0
2023-08-02	987.71	987.71	987.71	987.71	926.43	500
2023-08-01	996.01	998.00	993.62	994.01	932.34	136
2023-07-31	991.40	991.40	991.40	991.40	929.89	7,200
2023-07-28	981.19	981.19	981.19	981.19	920.32	0
2023-07-27	981.19	981.19	981.19	981.19	920.32	5
2023-07-26	970.33	970.33	970.33	970.33	910.13	0
2023-07-25	965.00	970.50	965.00	970.33	910.13	605
2023-07-24	941.20	941.20	941.20	941.20	882.81	0
2023-07-21	950.00	950.00	941.20	941.20	882.81	544
2023-07-20	974.29	978.25	968.00	968.00	907.95	8,716
2023-07-19	990.00	995.32	990.00	992.93	931.33	486
2023-07-18	996.88	996.88	996.88	996.88	935.04	0
2023-07-17	996.88	996.88	996.88	996.88	935.04	301
2023-07-14	1,026.00	1,027.88	1,023.00	1,023.00	959.53	448
2023-07-13	1,033.00	1,033.00	1,012.81	1,012.81	949.98	337
2023-07-12	996.00	1,001.42	996.00	1,001.42	939.29	108
2023-07-11	981.00	990.00	981.00	990.00	928.58	110
2023-07-10	947.00	947.00	947.00	947.00	888.25	0
2023-07-07	947.00	947.00	947.00	947.00	888.25	20
2023-07-06	930.00	942.30	928.00	942.30	883.84	512
2023-07-05	976.00	976.00	950.41	950.41	891.45	97
2023-07-04	980.98	980.98	980.98	980.98	920.12	0
2023-07-03	980.98	980.98	980.98	980.98	920.12	0
2023-06-30	980.98	980.98	980.98	980.98	920.12	0
2023-06-29	983.34	983.34	976.26	980.98	920.12	15
2023-06-28	988.00	988.00	986.41	986.41	925.21	105
2023-06-27	1,002.50	1,002.50	997.21	997.21	935.34	215
2023-06-26	1,000.00	1,000.37	998.00	998.00	936.09	538
2023-06-23	992.00	992.00	975.01	975.01	914.52	654
2023-06-22	1,002.00	1,002.00	1,002.00	1,002.00	939.84	0
2023-06-21	1,002.00	1,002.00	1,002.00	1,002.00	939.84	0
2023-06-20	1,002.00	1,002.00	1,002.00	1,002.00	939.84	10
2023-06-19	1,002.00	1,002.00	1,002.00	1,002.00	939.84	0

← NewerPage 14 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.