Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	699.00	709.09	699.00	709.09	665.10	575
2022-07-04	690.00	690.00	690.00	690.00	647.19	8
2022-07-01	705.00	712.83	705.00	712.83	668.61	28
2022-06-30	684.50	684.50	670.69	670.69	629.08	67
2022-06-29	676.00	676.00	672.98	675.58	633.67	634
2022-06-28	698.00	714.45	691.13	691.13	648.25	1,525
2022-06-27	661.49	661.53	657.21	660.42	619.45	73
2022-06-24	657.00	667.00	656.00	667.00	625.62	1,486
2022-06-23	620.00	620.00	611.00	611.00	573.09	256
2022-06-22	644.63	644.63	644.63	644.63	604.64	0
2022-06-21	650.25	650.25	640.00	644.63	604.64	979
2022-06-20	651.50	651.50	651.50	651.50	611.08	0
2022-06-17	630.00	651.50	630.00	651.50	611.08	372
2022-06-16	650.01	650.01	624.01	629.68	590.62	117
2022-06-15	673.00	685.00	659.33	666.78	625.41	201
2022-06-14	651.00	673.00	651.00	666.00	624.68	274
2022-06-13	660.00	660.00	620.00	620.00	581.54	450
2022-06-10	680.00	680.00	675.00	675.00	633.12	275
2022-06-09	700.00	702.50	692.67	692.67	649.70	522
2022-06-08	716.35	734.44	716.35	732.84	687.38	2,692
2022-06-07	689.71	697.00	689.71	697.00	653.76	46
2022-06-06	714.00	724.00	688.61	689.71	646.92	447
2022-06-03	687.49	687.49	687.49	687.49	644.84	22
2022-06-02	691.64	697.00	687.51	693.99	650.94	3,238
2022-06-01	689.87	702.23	680.00	701.11	657.61	2,812
2022-05-31	695.86	708.76	695.86	697.38	654.12	250
2022-05-30	727.00	727.00	727.00	727.00	681.90	13
2022-05-27	680.00	680.00	671.77	676.71	634.73	3,178
2022-05-26	667.09	678.15	667.09	677.03	635.03	409
2022-05-25	610.00	638.95	610.00	638.95	599.31	1,631
2022-05-24	640.00	640.00	608.50	610.00	572.16	1,973
2022-05-23	655.07	659.31	655.07	659.31	618.41	276
2022-05-20	660.00	667.79	660.00	667.79	626.36	1,910
2022-05-19	664.00	664.00	664.00	664.00	622.81	2,598
2022-05-18	685.00	685.00	669.00	679.79	637.62	2,274
2022-05-17	685.00	693.99	685.00	691.57	648.67	2,554
2022-05-16	698.00	698.00	667.01	667.01	625.63	52
2022-05-13	674.00	699.00	672.00	695.98	652.80	6,259
2022-05-12	600.00	615.00	600.00	606.63	569.00	601
2022-05-11	630.00	630.00	620.00	620.00	581.54	3,596
2022-05-10	650.00	650.00	631.67	632.33	593.10	820
2022-05-09	656.20	656.20	648.01	648.01	607.81	1,126
2022-05-06	700.00	700.00	684.42	684.42	641.96	238
2022-05-05	716.00	718.03	706.83	717.76	673.23	51
2022-05-04	728.00	744.04	721.00	740.75	694.79	2,220
2022-05-03	759.00	759.00	734.00	736.81	691.10	4,019
2022-05-02	744.00	753.00	744.00	750.60	704.03	280
2022-04-29	751.00	758.99	730.00	730.00	684.71	1,117
2022-04-28	700.01	730.75	689.75	726.95	681.85	2,600
2022-04-27	705.00	714.30	705.00	710.29	666.22	779
2022-04-26	711.30	711.30	700.00	705.00	661.26	492
2022-04-25	715.09	729.51	715.00	729.51	684.25	2,843
2022-04-22	761.00	761.00	748.00	748.00	701.60	205
2022-04-21	785.83	785.83	765.00	765.00	717.54	5,702
2022-04-20	783.00	783.00	774.00	774.00	725.98	237
2022-04-19	736.00	771.05	736.00	763.75	716.37	4,182
2022-04-18	725.01	725.01	725.01	725.01	680.03	8
2022-04-13	708.70	722.50	708.70	719.99	675.32	2,043
2022-04-12	701.13	704.70	696.00	696.00	652.82	2,172
2022-04-11	700.00	708.00	693.69	699.82	656.40	7,562

← NewerPage 19 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.