Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 810.08 | 810.08 | 810.08 | 810.08 | 759.82 | 0 |
| 2022-09-27 | 814.80 | 814.80 | 798.00 | 810.08 | 759.82 | 254,238 |
| 2022-09-26 | 760.00 | 821.00 | 760.00 | 813.13 | 762.68 | 15,718 |
| 2022-09-23 | 703.50 | 703.50 | 695.41 | 698.40 | 655.07 | 3,725 |
| 2022-09-22 | 740.00 | 740.00 | 704.00 | 706.98 | 663.12 | 4,523 |
| 2022-09-21 | 745.74 | 748.43 | 742.15 | 742.50 | 696.44 | 2,030 |
| 2022-09-20 | 816.00 | 818.39 | 816.00 | 818.39 | 767.62 | 20 |
| 2022-09-19 | 782.62 | 783.00 | 782.62 | 783.00 | 734.42 | 522 |
| 2022-09-15 | 799.00 | 804.00 | 795.19 | 804.00 | 754.12 | 251,754 |
| 2022-09-14 | 752.00 | 759.00 | 741.00 | 759.00 | 711.91 | 193 |
| 2022-09-13 | 770.00 | 770.00 | 755.00 | 755.00 | 708.16 | 77 |
| 2022-09-12 | 761.00 | 778.35 | 761.00 | 770.00 | 722.23 | 3,386 |
| 2022-09-09 | 758.00 | 762.00 | 751.00 | 762.00 | 714.73 | 3,093 |
| 2022-09-08 | 736.00 | 747.00 | 736.00 | 747.00 | 700.66 | 20 |
| 2022-09-07 | 713.65 | 728.00 | 713.65 | 728.00 | 682.84 | 20 |
| 2022-09-06 | 722.00 | 722.00 | 715.00 | 715.00 | 670.64 | 175 |
| 2022-09-05 | 731.00 | 731.00 | 731.00 | 731.00 | 685.65 | 0 |
| 2022-09-02 | 731.00 | 731.00 | 731.00 | 731.00 | 685.65 | 0 |
| 2022-09-01 | 733.50 | 733.50 | 728.00 | 731.00 | 685.65 | 2,730 |
| 2022-08-31 | 763.40 | 763.40 | 760.00 | 763.00 | 715.66 | 1,552 |
| 2022-08-30 | 738.09 | 738.09 | 735.00 | 735.00 | 689.40 | 1,179 |
| 2022-08-29 | 759.00 | 760.00 | 759.00 | 760.00 | 712.85 | 1,898 |
| 2022-08-26 | 762.00 | 762.00 | 762.00 | 762.00 | 714.73 | 196 |
| 2022-08-25 | 762.00 | 780.00 | 762.00 | 777.00 | 728.80 | 507 |
| 2022-08-24 | 728.00 | 760.00 | 728.00 | 760.00 | 712.85 | 156 |
| 2022-08-23 | 745.20 | 745.20 | 742.00 | 742.00 | 695.97 | 98 |
| 2022-08-22 | 757.00 | 757.00 | 757.00 | 757.00 | 710.04 | 0 |
| 2022-08-19 | 757.00 | 757.00 | 757.00 | 757.00 | 710.04 | 100 |
| 2022-08-18 | 751.00 | 757.00 | 751.00 | 757.00 | 710.04 | 1,233 |
| 2022-08-17 | 746.65 | 750.70 | 746.65 | 750.70 | 704.13 | 3,220 |
| 2022-08-16 | 767.00 | 767.00 | 767.00 | 767.00 | 719.42 | 0 |
| 2022-08-15 | 767.00 | 767.00 | 767.00 | 767.00 | 719.42 | 31 |
| 2022-08-12 | 752.41 | 764.39 | 752.41 | 764.39 | 716.97 | 303 |
| 2022-08-11 | 750.00 | 770.00 | 749.22 | 751.00 | 704.41 | 4,055 |
| 2022-08-10 | 739.00 | 739.00 | 726.45 | 726.45 | 681.38 | 185 |
| 2022-08-09 | 736.00 | 740.00 | 728.80 | 739.00 | 693.15 | 1,981 |
| 2022-08-08 | 777.97 | 777.97 | 777.97 | 777.97 | 729.71 | 0 |
| 2022-08-05 | 796.40 | 796.40 | 776.97 | 777.97 | 729.71 | 724 |
| 2022-08-04 | 802.00 | 807.73 | 791.05 | 796.61 | 747.19 | 904 |
| 2022-08-03 | 803.00 | 803.20 | 800.00 | 800.00 | 750.37 | 56 |
| 2022-08-02 | 777.77 | 792.37 | 777.77 | 791.39 | 742.29 | 108 |
| 2022-08-01 | 767.00 | 767.50 | 764.95 | 765.40 | 717.92 | 88 |
| 2022-07-29 | 773.30 | 773.30 | 764.83 | 766.09 | 718.56 | 108 |
| 2022-07-28 | 771.00 | 779.53 | 771.00 | 778.72 | 730.41 | 87 |
| 2022-07-27 | 784.99 | 795.09 | 784.99 | 795.09 | 745.76 | 540 |
| 2022-07-26 | 780.81 | 788.47 | 778.25 | 786.73 | 737.92 | 698 |
| 2022-07-25 | 791.05 | 791.05 | 791.05 | 791.05 | 741.97 | 187 |
| 2022-07-22 | 800.79 | 807.34 | 791.71 | 796.77 | 747.34 | 375,804 |
| 2022-07-21 | 798.57 | 819.55 | 795.54 | 815.80 | 765.19 | 1,176,708 |
| 2022-07-20 | 740.00 | 762.03 | 740.00 | 759.70 | 712.57 | 811,627 |
| 2022-07-19 | 720.00 | 730.00 | 720.00 | 730.00 | 684.71 | 2,180 |
| 2022-07-18 | 711.00 | 711.00 | 706.81 | 706.81 | 662.96 | 108 |
| 2022-07-15 | 711.38 | 711.38 | 705.67 | 706.38 | 662.56 | 182 |
| 2022-07-14 | 712.00 | 713.00 | 712.00 | 713.00 | 668.77 | 26 |
| 2022-07-13 | 690.00 | 690.00 | 684.70 | 685.31 | 642.79 | 41 |
| 2022-07-12 | 680.00 | 691.11 | 675.23 | 691.11 | 648.23 | 776 |
| 2022-07-11 | 650.01 | 668.00 | 644.00 | 664.01 | 622.82 | 686 |
| 2022-07-08 | 704.13 | 710.00 | 704.13 | 710.00 | 665.95 | 3,245 |
| 2022-07-07 | 730.43 | 730.43 | 722.00 | 722.00 | 677.21 | 62,415 |
| 2022-07-06 | 715.00 | 721.66 | 712.51 | 713.08 | 668.84 | 171 |
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.