Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 800.00 | 800.00 | 800.00 | 800.00 | 795.11 | 232 |
| 2026-07-23 | 795.00 | 795.00 | 795.00 | 795.00 | 790.14 | 0 |
| 2026-07-22 | 795.00 | 795.00 | 795.00 | 795.00 | 790.14 | 232 |
| 2026-07-21 | 771.00 | 771.00 | 771.00 | 771.00 | 766.29 | 0 |
| 2026-07-20 | 771.00 | 771.00 | 771.00 | 771.00 | 766.29 | 0 |
| 2026-07-17 | 771.00 | 771.00 | 771.00 | 771.00 | 766.29 | 0 |
| 2026-07-16 | 771.00 | 771.00 | 771.00 | 771.00 | 766.29 | 0 |
| 2026-07-15 | 777.60 | 778.66 | 771.00 | 771.00 | 766.29 | 2,093 |
| 2026-07-14 | 783.50 | 785.00 | 781.50 | 781.50 | 776.73 | 3,223 |
| 2026-07-13 | 822.02 | 822.02 | 822.02 | 822.02 | 817.00 | 0 |
| 2026-07-10 | 822.79 | 822.79 | 822.02 | 822.02 | 817.00 | 22 |
| 2026-07-09 | 808.50 | 810.00 | 808.50 | 810.00 | 805.05 | 565 |
| 2026-07-08 | 823.89 | 823.89 | 811.90 | 811.90 | 806.94 | 2,900 |
| 2026-07-07 | 800.00 | 800.00 | 800.00 | 800.00 | 795.11 | 0 |
| 2026-07-06 | 800.00 | 800.00 | 800.00 | 800.00 | 795.11 | 20 |
| 2026-07-03 | 813.10 | 813.10 | 813.10 | 813.10 | 808.13 | 0 |
| 2026-07-02 | 813.10 | 813.10 | 813.10 | 813.10 | 808.13 | 0 |
| 2026-07-01 | 813.10 | 813.10 | 813.10 | 813.10 | 808.13 | 0 |
| 2026-06-30 | 813.10 | 813.10 | 813.10 | 813.10 | 808.13 | 0 |
| 2026-06-29 | 813.10 | 813.10 | 813.10 | 813.10 | 808.13 | 44 |
| 2026-06-26 | 827.00 | 828.00 | 825.00 | 826.00 | 820.96 | 1,701 |
| 2026-06-25 | 841.55 | 841.55 | 841.55 | 841.55 | 836.41 | 0 |
| 2026-06-24 | 841.55 | 841.55 | 841.55 | 841.55 | 836.41 | 0 |
| 2026-06-23 | 841.55 | 841.55 | 841.55 | 841.55 | 836.41 | 35 |
| 2026-06-22 | 838.15 | 838.15 | 838.15 | 838.15 | 833.03 | 0 |
| 2026-06-19 | 838.15 | 838.15 | 838.15 | 838.15 | 833.03 | 0 |
| 2026-06-18 | 838.15 | 838.15 | 838.15 | 838.15 | 833.03 | 35 |
| 2026-06-17 | 848.50 | 848.50 | 848.50 | 848.50 | 843.32 | 0 |
| 2026-06-16 | 848.50 | 848.50 | 848.50 | 848.50 | 843.32 | 0 |
| 2026-06-15 | 829.57 | 848.50 | 829.57 | 848.50 | 843.32 | 20,000 |
| 2026-06-12 | 905.01 | 905.01 | 905.01 | 905.01 | 899.48 | 0 |
| 2026-06-11 | 905.01 | 905.01 | 905.01 | 905.01 | 899.48 | 0 |
| 2026-06-10 | 854.00 | 905.01 | 854.00 | 905.01 | 899.48 | 14,000 |
| 2026-06-09 | 900.00 | 900.00 | 900.00 | 900.00 | 894.50 | 5 |
| 2026-06-08 | 879.00 | 879.00 | 879.00 | 879.00 | 873.63 | 182 |
| 2026-06-05 | 883.00 | 883.00 | 883.00 | 883.00 | 877.61 | 108 |
| 2026-06-04 | 879.00 | 879.50 | 878.90 | 879.50 | 874.13 | 124 |
| 2026-06-03 | 889.10 | 889.10 | 889.10 | 889.10 | 883.67 | 0 |
| 2026-06-02 | 889.10 | 889.10 | 889.10 | 889.10 | 883.67 | 11 |
| 2026-06-01 | 911.41 | 911.41 | 911.41 | 911.41 | 905.84 | 7 |
| 2026-05-29 | 880.00 | 880.00 | 880.00 | 880.00 | 874.63 | 0 |
| 2026-05-28 | 880.00 | 880.00 | 880.00 | 880.00 | 874.63 | 9 |
| 2026-05-27 | 882.50 | 884.00 | 882.10 | 884.00 | 878.60 | 875 |
| 2026-05-26 | 865.00 | 865.10 | 865.00 | 865.10 | 859.82 | 446 |
| 2026-05-25 | 851.09 | 851.09 | 851.09 | 851.09 | 845.89 | 0 |
| 2026-05-22 | 851.00 | 857.98 | 850.85 | 851.09 | 845.89 | 159 |
| 2026-05-21 | 850.00 | 850.00 | 850.00 | 850.00 | 844.81 | 5 |
| 2026-05-20 | 880.00 | 880.00 | 880.00 | 880.00 | 874.63 | 0 |
| 2026-05-19 | 880.00 | 880.00 | 880.00 | 880.00 | 874.63 | 0 |
| 2026-05-18 | 880.00 | 880.00 | 880.00 | 880.00 | 874.63 | 0 |
| 2026-05-15 | 880.00 | 880.00 | 880.00 | 880.00 | 874.63 | 0 |
| 2026-05-14 | 882.00 | 882.00 | 880.00 | 880.00 | 874.63 | 20 |
| 2026-05-13 | 875.00 | 881.00 | 875.00 | 881.00 | 875.62 | 22 |
| 2026-05-12 | 900.00 | 900.00 | 900.00 | 900.00 | 894.50 | 0 |
| 2026-05-11 | 900.00 | 900.00 | 900.00 | 900.00 | 894.50 | 10 |
| 2026-05-08 | 919.00 | 919.00 | 919.00 | 919.00 | 913.39 | 10 |
| 2026-05-07 | 911.00 | 911.00 | 911.00 | 911.00 | 905.44 | 0 |
| 2026-05-06 | 911.00 | 911.00 | 911.00 | 911.00 | 905.44 | 0 |
| 2026-05-05 | 911.00 | 911.00 | 911.00 | 911.00 | 905.44 | 0 |
| 2026-05-04 | 911.00 | 911.00 | 911.00 | 911.00 | 900.25 | 20 |
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.