Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	726.00	726.00	722.00	722.00	677.21	53
2022-04-07	720.00	734.39	713.00	734.39	688.83	8,652
2022-04-06	736.87	741.50	730.10	741.50	695.50	611
2022-04-05	776.50	787.00	749.70	754.56	707.75	367
2022-04-04	776.15	792.80	776.15	791.29	742.20	16,342
2022-04-01	788.70	788.70	776.16	785.82	737.07	3,901
2022-03-31	779.95	779.95	779.95	779.95	731.56	38
2022-03-30	803.85	803.85	803.85	803.85	753.98	0
2022-03-29	795.00	803.87	794.00	803.85	753.98	861
2022-03-28	777.00	780.00	772.53	777.00	728.80	727
2022-03-25	780.00	788.47	780.00	787.55	738.69	203
2022-03-24	774.00	798.00	774.00	794.00	744.74	4,314
2022-03-23	778.00	784.97	770.00	773.04	725.08	6,125
2022-03-22	796.00	800.18	786.25	789.40	740.43	3,122
2022-03-18	793.00	800.00	788.13	793.01	743.81	647
2022-03-17	770.00	770.00	747.80	757.21	710.23	303,453
2022-03-16	720.00	754.91	718.21	754.91	708.08	298,952
2022-03-15	662.06	691.00	662.06	680.11	637.92	1,410
2022-03-14	737.00	737.00	665.77	669.27	627.75	9,071
2022-03-11	791.00	791.00	762.75	762.75	715.43	1,691
2022-03-10	808.70	815.09	808.70	812.88	762.45	856
2022-03-09	812.00	824.03	812.00	815.21	764.64	927
2022-03-08	765.01	809.15	758.85	786.91	738.09	760
2022-03-07	839.61	839.61	768.19	769.75	722.00	14,945
2022-03-04	850.00	854.08	848.41	852.08	799.22	597
2022-03-03	890.00	890.20	873.09	873.09	818.92	3,382
2022-03-02	905.00	923.00	905.00	915.99	859.16	5,669
2022-03-01	850.00	850.00	830.00	831.80	780.20	572
2022-02-28	882.00	887.03	876.97	878.85	824.33	5,704
2022-02-25	888.10	908.63	888.10	908.63	852.26	5,498
2022-02-24	871.23	892.07	870.17	892.07	836.73	2,451
2022-02-23	933.00	933.00	914.59	914.59	857.85	4,255
2022-02-22	915.00	936.31	911.67	929.00	871.37	561
2022-02-21	956.34	956.34	956.34	956.34	897.01	0
2022-02-18	952.03	961.00	947.50	956.34	897.01	21,759
2022-02-17	966.00	966.00	951.30	951.73	892.69	552
2022-02-16	968.00	980.00	960.97	965.00	905.13	2,040
2022-02-15	975.00	975.00	965.00	968.78	908.68	520,299
2022-02-14	939.81	969.00	939.81	941.61	883.19	520,099
2022-02-11	964.03	964.03	922.47	923.00	865.74	283
2022-02-10	959.00	959.00	948.65	958.65	899.18	1,261
2022-02-09	955.00	960.00	946.51	959.99	900.43	2,078
2022-02-08	948.00	955.00	934.46	944.75	886.14	6,514
2022-02-04	906.00	916.55	906.00	910.09	853.63	114
2022-02-03	924.00	924.00	904.21	904.21	848.11	275
2022-02-02	918.00	937.00	918.00	924.99	867.60	3,512
2022-02-01	905.00	922.58	905.00	920.77	863.65	7,013
2022-01-31	880.00	905.00	880.00	904.99	848.85	1,813
2022-01-28	889.00	896.17	879.46	893.53	838.10	600
2022-01-27	896.76	906.21	872.33	877.12	822.70	6,170
2022-01-26	927.00	933.79	909.46	915.75	858.94	13,089
2022-01-25	915.00	933.25	888.80	927.05	869.54	4,705
2022-01-24	889.00	925.99	868.66	922.32	865.10	23,733
2022-01-21	879.85	917.20	879.85	891.37	836.07	469,272
2022-01-20	908.75	919.99	893.02	896.04	840.45	116,324
2022-01-19	895.94	919.99	888.54	903.28	847.24	120,005
2022-01-18	871.80	902.10	854.60	879.12	824.58	394,335
2022-01-17	871.67	871.67	871.67	871.67	817.59	0
2022-01-14	828.13	885.00	828.13	871.67	817.59	263,763
2022-01-13	794.85	794.85	767.00	769.29	721.56	13,097

← NewerPage 20 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.