Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	894.63	894.63	894.63	894.63	839.13	0
2022-12-23	900.00	900.00	893.53	894.63	839.13	328
2022-12-22	902.81	902.81	901.33	902.07	846.11	20
2022-12-21	922.85	922.85	922.85	922.85	865.60	469
2022-12-20	920.00	920.00	920.00	920.00	862.92	0
2022-12-19	920.00	920.00	920.00	920.00	862.92	459
2022-12-16	947.00	947.00	945.00	946.25	887.55	34
2022-12-15	953.02	958.00	948.49	958.00	898.57	1,023
2022-12-14	960.48	961.00	960.48	961.00	901.38	72
2022-12-13	960.00	960.00	956.33	956.33	897.00	388
2022-12-09	936.33	936.33	933.29	933.29	875.39	47
2022-12-08	923.71	976.00	923.71	958.51	899.05	2,401
2022-12-07	914.00	924.39	914.00	923.47	866.18	4,145
2022-12-06	932.41	932.41	932.41	932.41	874.56	15
2022-12-05	940.00	940.00	934.41	935.87	877.81	3,901
2022-12-02	909.37	935.00	909.37	929.07	871.43	1,493
2022-12-01	896.00	901.43	896.00	901.43	845.51	166
2022-11-30	890.00	904.37	890.00	904.37	848.26	1,100
2022-11-29	850.01	850.01	850.01	850.01	797.28	30
2022-11-28	837.00	837.00	837.00	837.00	785.07	10
2022-11-25	823.25	823.25	823.25	823.25	772.18	0
2022-11-24	823.25	823.25	823.25	823.25	772.18	0
2022-11-23	823.25	823.25	823.25	823.25	772.18	0
2022-11-22	823.25	823.25	823.25	823.25	772.18	25
2022-11-18	845.00	851.35	845.00	847.10	794.55	1,582
2022-11-17	855.00	864.95	855.00	864.95	811.29	11,916
2022-11-16	837.00	840.81	837.00	840.81	788.65	276
2022-11-15	848.71	854.21	848.71	852.93	800.02	1,845
2022-11-14	843.00	843.00	835.76	835.76	783.91	20
2022-11-11	820.00	850.00	820.00	840.86	788.69	1,139
2022-11-10	800.25	800.40	800.25	800.40	750.74	2,418
2022-11-09	784.99	785.00	784.99	785.00	736.30	486
2022-11-08	795.00	795.00	795.00	795.00	745.68	10
2022-11-07	800.00	802.60	791.00	791.00	741.93	353
2022-11-04	777.00	790.00	777.00	785.67	736.93	73
2022-11-03	742.60	753.95	742.60	747.85	701.45	46
2022-11-01	765.00	775.00	764.99	767.37	719.76	2,221
2022-10-31	740.00	764.00	740.00	757.00	710.04	3,241
2022-10-28	691.20	730.29	691.20	726.89	681.79	6,918
2022-10-27	710.00	710.00	696.60	696.60	653.38	2,241
2022-10-26	688.00	709.01	688.00	703.40	659.76	4,088
2022-10-25	716.00	716.00	688.01	692.15	649.21	3,150
2022-10-24	729.00	729.00	667.70	698.00	654.70	10,334
2022-10-21	758.88	775.05	758.88	775.05	726.97	20
2022-10-20	746.00	773.80	746.00	750.17	703.63	4,700
2022-10-19	723.00	723.00	710.00	710.00	665.95	230
2022-10-18	740.00	740.00	721.75	721.75	676.97	86
2022-10-17	720.00	720.00	717.05	717.05	672.57	215
2022-10-14	706.51	706.51	702.97	702.97	659.36	3,785
2022-10-13	712.00	720.00	712.00	712.73	668.51	2,652
2022-10-12	714.00	738.67	714.00	735.31	689.69	487
2022-10-11	728.00	743.97	716.00	734.57	689.00	2,280
2022-10-10	795.59	795.59	785.01	785.01	736.31	1,269
2022-10-07	840.43	840.43	840.43	840.43	788.29	79
2022-10-06	862.00	864.11	859.70	862.51	809.00	571
2022-10-05	842.00	860.00	836.16	855.12	802.07	466
2022-10-04	820.00	839.99	820.00	839.99	787.88	2,036
2022-10-03	777.59	777.59	777.59	777.59	729.35	53
2022-09-30	757.55	762.00	755.00	758.87	711.79	1,528
2022-09-29	782.07	782.07	779.51	780.15	731.75	47

← NewerPage 17 of 22 · 1,263 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.