Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1,000.00	1,002.00	1,000.00	1,002.00	939.84	23
2023-06-15	1,008.00	1,008.00	1,008.00	1,008.00	945.47	55
2023-06-14	1,018.45	1,018.45	1,018.45	1,018.45	955.27	0
2023-06-13	1,040.00	1,042.00	1,018.45	1,018.45	955.27	1,764
2023-06-12	1,016.20	1,016.20	1,016.20	1,016.20	953.16	557
2023-06-09	1,006.00	1,008.05	1,000.81	1,008.05	945.51	25
2023-06-08	998.00	1,000.00	994.00	994.00	932.33	73
2023-06-07	1,008.50	1,008.50	1,008.50	1,008.50	945.93	200
2023-06-06	1,028.00	1,030.11	1,019.21	1,019.21	955.98	312
2023-06-05	1,017.30	1,018.33	1,006.00	1,010.87	948.16	782
2023-06-02	1,028.00	1,042.51	1,028.00	1,039.00	974.54	251
2023-06-01	968.80	968.80	968.80	968.80	908.70	0
2023-05-31	966.00	968.80	966.00	968.80	908.70	11
2023-05-30	988.00	988.00	968.00	969.16	909.03	638
2023-05-29	988.01	988.01	988.01	988.01	926.72	0
2023-05-26	996.00	996.00	988.01	988.01	926.72	28
2023-05-25	1,000.79	1,001.00	996.00	997.00	935.15	7,684
2023-05-24	1,004.65	1,004.65	1,004.65	1,004.65	942.32	0
2023-05-23	1,046.00	1,046.00	1,000.00	1,004.65	942.32	273
2023-05-22	1,070.02	1,086.00	1,068.13	1,068.13	1,001.86	49
2023-05-19	1,073.51	1,073.51	1,073.51	1,073.51	1,006.91	0
2023-05-18	1,065.95	1,073.51	1,065.95	1,073.51	1,006.91	31
2023-05-17	1,058.99	1,059.00	1,055.29	1,055.29	989.82	197
2023-05-16	1,023.50	1,028.17	1,016.83	1,024.37	960.82	286
2023-05-15	1,048.00	1,048.00	1,048.00	1,048.00	982.98	22
2023-05-12	1,063.00	1,064.24	1,057.00	1,061.27	995.43	184
2023-05-11	1,093.00	1,093.00	1,093.00	1,093.00	1,025.19	0
2023-05-10	1,093.00	1,093.00	1,093.00	1,093.00	1,025.19	36
2023-05-09	1,107.00	1,107.00	1,107.00	1,107.00	1,038.32	88
2023-05-08	1,096.93	1,101.00	1,096.93	1,100.89	1,032.59	177
2023-05-05	1,107.99	1,107.99	1,107.99	1,107.99	1,039.25	0
2023-05-04	1,104.83	1,107.99	1,100.89	1,107.99	1,039.25	218
2023-05-03	1,113.70	1,117.84	1,097.11	1,097.11	1,029.05	624
2023-05-02	1,145.36	1,145.36	1,141.15	1,141.15	1,070.35	48
2023-04-28	1,150.18	1,150.18	1,145.00	1,148.00	1,076.78	181
2023-04-27	1,117.79	1,117.79	1,117.79	1,117.79	1,048.44	5
2023-04-26	1,134.32	1,134.32	1,134.32	1,134.32	1,063.95	0
2023-04-25	1,135.33	1,138.46	1,134.32	1,134.32	1,063.95	361
2023-04-24	1,139.00	1,144.22	1,139.00	1,144.22	1,073.23	210,197
2023-04-21	1,111.95	1,139.99	1,108.00	1,139.99	1,069.27	119,267
2023-04-20	1,125.00	1,142.93	1,114.52	1,114.52	1,045.38	92,388
2023-04-19	1,075.00	1,075.00	1,068.13	1,068.13	1,001.86	55
2023-04-18	1,060.00	1,081.07	1,060.00	1,076.99	1,010.18	102
2023-04-17	1,057.00	1,057.00	1,050.00	1,056.50	990.96	476
2023-04-14	1,050.00	1,055.58	1,050.00	1,050.07	984.93	424
2023-04-13	1,014.57	1,014.57	1,014.57	1,014.57	951.63	0
2023-04-12	1,014.57	1,014.57	1,014.57	1,014.57	951.63	0
2023-04-11	1,014.57	1,014.57	1,014.57	1,014.57	951.63	560
2023-04-10	1,050.49	1,050.49	1,050.49	1,050.49	985.32	1,000
2023-04-05	1,050.49	1,050.49	1,050.49	1,050.49	985.32	0
2023-04-04	1,044.10	1,050.49	1,044.10	1,050.49	985.32	800
2023-04-03	998.39	998.39	998.39	998.39	936.45	0
2023-03-31	998.39	998.39	998.39	998.39	936.45	0
2023-03-30	998.39	998.39	998.39	998.39	936.45	0
2023-03-29	1,002.51	1,007.99	997.19	998.39	936.45	327
2023-03-28	1,023.99	1,023.99	1,023.99	1,023.99	960.46	0
2023-03-27	1,023.99	1,023.99	1,023.99	1,023.99	960.46	0
2023-03-24	1,023.99	1,023.99	1,023.99	1,023.99	960.46	0
2023-03-23	1,023.99	1,023.99	1,023.99	1,023.99	960.46	0
2023-03-22	1,023.00	1,023.99	1,023.00	1,023.99	960.46	1,407

← NewerPage 15 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.