Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 794.26 | 802.85 | 792.56 | 794.85 | 745.54 | 684 |
| 2022-01-11 | 784.00 | 802.85 | 784.00 | 795.50 | 746.15 | 28,435 |
| 2022-01-10 | 755.00 | 755.00 | 722.01 | 747.16 | 700.81 | 17,901 |
| 2022-01-07 | 782.43 | 782.43 | 768.81 | 769.22 | 721.50 | 929 |
| 2022-01-06 | 752.00 | 782.01 | 752.00 | 779.13 | 730.79 | 5,259 |
| 2022-01-05 | 782.00 | 784.00 | 759.79 | 766.40 | 718.85 | 6,736 |
| 2022-01-04 | 806.00 | 810.23 | 789.77 | 792.95 | 743.76 | 12,244 |
| 2022-01-03 | 783.00 | 807.99 | 783.00 | 795.90 | 746.52 | 5,817 |
| 2021-12-31 | 770.00 | 774.99 | 768.82 | 771.43 | 723.57 | 1,457 |
| 2021-12-30 | 780.00 | 786.89 | 773.49 | 773.49 | 725.50 | 242 |
| 2021-12-29 | 774.91 | 774.91 | 762.61 | 768.79 | 721.10 | 226 |
| 2021-12-28 | 781.00 | 788.00 | 774.91 | 780.01 | 731.62 | 8,997 |
| 2021-12-27 | 789.99 | 790.00 | 779.95 | 787.23 | 738.39 | 5,924 |
| 2021-12-24 | 797.33 | 797.33 | 797.33 | 797.33 | 747.86 | 0 |
| 2021-12-23 | 765.00 | 808.00 | 765.00 | 797.33 | 747.86 | 60,634 |
| 2021-12-22 | 773.00 | 773.00 | 765.00 | 765.00 | 717.54 | 897 |
| 2021-12-21 | 737.00 | 772.99 | 737.00 | 772.91 | 724.96 | 2,346 |
| 2021-12-20 | 720.00 | 720.00 | 704.00 | 707.80 | 663.89 | 2,713 |
| 2021-12-17 | 725.00 | 742.39 | 711.09 | 735.09 | 689.49 | 6,065 |
| 2021-12-16 | 750.00 | 751.00 | 726.60 | 736.87 | 691.16 | 1,995 |
| 2021-12-15 | 760.00 | 763.75 | 747.00 | 760.00 | 712.85 | 5,706 |
| 2021-12-14 | 770.50 | 778.00 | 770.50 | 778.00 | 729.73 | 1,744 |
| 2021-12-13 | 769.00 | 783.71 | 767.00 | 782.45 | 733.91 | 2,576 |
| 2021-12-10 | 789.75 | 789.75 | 785.00 | 786.16 | 737.39 | 421,076 |
| 2021-12-09 | 811.50 | 812.49 | 802.00 | 802.00 | 752.25 | 1,930 |
| 2021-12-08 | 800.00 | 819.00 | 800.00 | 811.31 | 760.98 | 169,422 |
| 2021-12-07 | 800.00 | 800.00 | 780.00 | 780.00 | 731.61 | 3,206 |
| 2021-12-06 | 754.01 | 805.98 | 754.01 | 779.19 | 730.85 | 245,765 |
| 2021-12-03 | 733.00 | 748.00 | 725.00 | 727.50 | 682.37 | 5,881 |
| 2021-12-02 | 725.00 | 758.49 | 725.00 | 757.00 | 710.04 | 2,541 |
| 2021-12-01 | 775.00 | 788.00 | 728.00 | 730.59 | 685.27 | 4,478 |
| 2021-11-30 | 820.00 | 820.00 | 758.00 | 767.26 | 719.66 | 6,296 |
| 2021-11-29 | 820.00 | 830.00 | 808.01 | 808.01 | 757.88 | 951 |
| 2021-11-26 | 849.00 | 849.00 | 801.00 | 820.00 | 769.13 | 3,486 |
| 2021-11-25 | 866.30 | 866.30 | 866.30 | 866.30 | 812.56 | 0 |
| 2021-11-24 | 861.00 | 870.00 | 858.33 | 866.30 | 812.56 | 3,051 |
| 2021-11-23 | 860.00 | 860.00 | 840.50 | 840.50 | 788.36 | 1,800 |
| 2021-11-22 | 850.00 | 859.00 | 840.00 | 853.71 | 800.75 | 7,666 |
| 2021-11-19 | 835.05 | 835.05 | 790.00 | 794.95 | 745.63 | 2,035 |
| 2021-11-18 | 806.00 | 806.00 | 795.00 | 796.91 | 747.47 | 9,077 |
| 2021-11-17 | 826.00 | 826.00 | 807.00 | 814.63 | 764.09 | 8,352 |
| 2021-11-16 | 843.00 | 856.78 | 835.00 | 844.67 | 792.27 | 8,514 |
| 2021-11-12 | 815.02 | 815.02 | 805.00 | 812.30 | 761.91 | 4,963 |
| 2021-11-11 | 817.00 | 822.00 | 811.00 | 815.07 | 764.50 | 2,405 |
| 2021-11-10 | 825.00 | 843.00 | 821.42 | 829.45 | 777.99 | 1,738 |
| 2021-11-09 | 840.00 | 840.00 | 827.95 | 835.65 | 783.81 | 7,115 |
| 2021-11-08 | 871.00 | 873.53 | 844.09 | 844.94 | 792.52 | 2,271 |
| 2021-11-05 | 855.00 | 873.00 | 850.00 | 868.60 | 814.71 | 11,403 |
| 2021-11-04 | 827.00 | 830.00 | 818.00 | 818.00 | 767.25 | 8,502 |
| 2021-11-03 | 850.81 | 869.71 | 850.81 | 858.00 | 804.77 | 7,132 |
| 2021-11-01 | 826.00 | 853.76 | 826.00 | 850.81 | 798.03 | 49,022 |
| 2021-10-29 | 822.22 | 830.00 | 800.00 | 800.00 | 750.37 | 3,785 |
| 2021-10-28 | 800.59 | 819.64 | 800.59 | 809.00 | 758.81 | 3,928 |
| 2021-10-27 | 795.00 | 832.00 | 795.00 | 822.31 | 771.30 | 11,257 |
| 2021-10-26 | 785.69 | 804.58 | 785.69 | 792.00 | 742.87 | 8,904 |
| 2021-10-25 | 764.00 | 772.26 | 764.00 | 767.00 | 719.42 | 7,489 |
| 2021-10-22 | 775.00 | 775.00 | 763.53 | 765.86 | 718.35 | 3,965 |
| 2021-10-21 | 781.40 | 797.10 | 779.69 | 787.10 | 738.27 | 4,191 |
← NewerPage 21 of 21 · 1,258 trading days
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.