Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1,023.00	1,023.99	1,023.00	1,023.99	960.46	1,407
2023-03-21	1,039.00	1,039.00	1,039.00	1,039.00	974.54	51
2023-03-17	1,037.00	1,037.00	1,037.00	1,037.00	972.67	10
2023-03-16	1,007.05	1,007.05	1,007.05	1,007.05	944.57	0
2023-03-15	984.99	1,007.10	984.99	1,007.05	944.57	517
2023-03-14	1,041.33	1,045.49	1,040.00	1,043.11	978.40	1,210
2023-03-13	1,058.00	1,058.00	1,058.00	1,058.00	992.36	78
2023-03-10	1,067.00	1,067.00	1,067.00	1,067.00	1,000.80	0
2023-03-09	1,067.00	1,067.00	1,067.00	1,067.00	1,000.80	0
2023-03-08	1,067.00	1,067.00	1,067.00	1,067.00	1,000.80	0
2023-03-07	1,066.41	1,067.00	1,066.41	1,067.00	1,000.80	57
2023-03-06	1,083.99	1,083.99	1,083.99	1,083.99	1,016.74	20
2023-03-03	1,078.81	1,085.78	1,078.81	1,085.78	1,018.42	1,058
2023-03-02	1,067.99	1,067.99	1,067.99	1,067.99	1,001.73	0
2023-03-01	1,065.00	1,067.99	1,065.00	1,067.99	1,001.73	472
2023-02-28	1,029.90	1,029.90	1,029.90	1,029.90	966.01	0
2023-02-27	1,029.90	1,029.90	1,029.90	1,029.90	966.01	250
2023-02-24	1,053.75	1,053.75	1,053.75	1,053.75	988.38	0
2023-02-23	1,053.75	1,053.75	1,053.75	1,053.75	988.38	0
2023-02-22	1,047.00	1,053.75	1,047.00	1,053.75	988.38	546
2023-02-21	1,036.49	1,036.49	1,036.49	1,036.49	972.19	15
2023-02-20	1,055.00	1,055.00	1,055.00	1,055.00	989.55	0
2023-02-17	1,055.00	1,055.00	1,055.00	1,055.00	989.55	0
2023-02-16	1,050.01	1,060.00	1,050.01	1,055.00	989.55	853
2023-02-15	1,069.00	1,069.00	1,069.00	1,069.00	1,002.68	0
2023-02-14	1,069.00	1,069.00	1,069.00	1,069.00	1,002.68	16
2023-02-13	1,072.71	1,078.22	1,072.71	1,075.00	1,008.31	380
2023-02-10	1,115.00	1,115.00	1,115.00	1,115.00	1,045.83	0
2023-02-09	1,130.00	1,130.00	1,115.00	1,115.00	1,045.83	459
2023-02-08	1,089.37	1,089.37	1,089.37	1,089.37	1,021.79	13
2023-02-07	1,104.00	1,104.00	1,104.00	1,104.00	1,035.51	0
2023-02-03	1,100.00	1,104.00	1,100.00	1,104.00	1,035.51	137
2023-02-02	1,070.00	1,078.67	1,070.00	1,078.67	1,011.75	149
2023-02-01	1,096.47	1,096.47	1,089.37	1,089.37	1,021.79	50,794
2023-01-31	1,096.65	1,105.00	1,096.65	1,105.00	1,036.45	276
2023-01-30	1,081.50	1,085.01	1,081.50	1,084.03	1,016.78	3,259
2023-01-27	1,111.00	1,121.00	1,111.00	1,121.00	1,051.45	12,220
2023-01-26	1,077.00	1,094.00	1,072.00	1,083.99	1,016.74	741,077
2023-01-25	1,030.50	1,038.22	1,026.49	1,038.22	973.81	384,875
2023-01-24	1,033.24	1,039.93	1,031.54	1,039.93	975.41	828
2023-01-23	1,044.25	1,049.00	1,044.25	1,049.00	983.92	190,349
2023-01-20	1,040.00	1,040.00	1,040.00	1,040.00	975.48	0
2023-01-19	1,049.00	1,049.00	1,031.95	1,040.00	975.48	5,757
2023-01-18	1,015.00	1,030.00	1,015.00	1,028.50	964.69	1,141
2023-01-17	1,030.00	1,030.00	1,010.93	1,010.95	948.23	1,109
2023-01-16	1,025.88	1,025.88	1,025.88	1,025.88	962.24	0
2023-01-13	1,010.89	1,026.00	1,010.89	1,025.88	962.24	686
2023-01-12	1,017.99	1,017.99	1,004.41	1,006.03	943.62	51
2023-01-11	1,007.50	1,007.50	1,007.50	1,007.50	945.00	51
2023-01-10	1,021.00	1,026.00	1,021.00	1,025.00	961.41	1,461
2023-01-09	1,007.00	1,008.01	1,000.40	1,008.01	945.47	1,939
2023-01-06	985.55	997.00	985.55	987.74	926.46	1,110
2023-01-05	1,006.00	1,006.00	992.00	999.53	937.52	1,234
2023-01-04	994.53	1,006.50	992.66	1,004.99	942.64	438,588
2023-01-03	948.70	959.99	946.00	959.99	900.43	7,501
2023-01-02	913.39	913.39	913.39	913.39	856.72	0
2022-12-30	913.39	913.39	913.39	913.39	856.72	0
2022-12-29	916.00	916.00	908.65	913.39	856.72	93
2022-12-28	907.00	907.00	904.00	904.00	847.92	96
2022-12-27	938.33	943.65	936.07	941.72	883.30	8,461

← NewerPage 16 of 21 · 1,259 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.