Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	914.51	914.51	914.51	914.51	903.72	0
2026-04-29	914.51	914.51	914.51	914.51	903.72	0
2026-04-28	914.51	914.51	914.51	914.51	903.72	0
2026-04-27	914.51	914.51	914.51	914.51	903.72	0
2026-04-24	910.00	914.51	910.00	914.51	903.72	37
2026-04-23	980.00	980.00	950.00	950.00	938.79	30
2026-04-22	976.96	976.96	976.96	976.96	965.43	0
2026-04-21	976.96	976.96	976.96	976.96	965.43	0
2026-04-20	976.96	976.96	976.96	976.96	965.43	0
2026-04-17	976.96	976.96	976.96	976.96	965.43	10
2026-04-16	971.00	971.00	971.00	971.00	959.54	0
2026-04-15	971.00	971.00	971.00	971.00	959.54	25
2026-04-14	947.00	947.00	947.00	947.00	935.83	0
2026-04-13	946.00	947.00	946.00	947.00	935.83	11
2026-04-10	953.00	953.00	953.00	953.00	941.75	0
2026-04-09	953.00	953.00	953.00	953.00	941.75	0
2026-04-08	953.00	953.00	953.00	953.00	941.75	10
2026-04-07	961.00	961.00	961.00	961.00	949.66	0
2026-04-06	961.00	961.00	961.00	961.00	949.66	87
2026-04-01	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-31	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-30	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-27	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-26	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-25	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-24	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-23	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-20	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-19	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-18	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-17	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-13	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-12	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-11	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-10	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-09	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-06	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-05	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-04	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-03	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-03-02	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-27	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-26	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-25	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-24	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-23	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-20	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-19	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	0
2026-02-18	1,012.00	1,012.00	1,012.00	1,012.00	1,000.06	300
2026-02-17	994.87	994.87	994.87	994.87	983.13	0
2026-02-16	994.87	994.87	994.87	994.87	983.13	0
2026-02-13	994.87	994.87	994.87	994.87	983.13	0
2026-02-12	994.87	994.87	994.87	994.87	983.13	0
2026-02-11	994.87	994.87	994.87	994.87	983.13	0
2026-02-10	994.87	994.87	994.87	994.87	983.13	0
2026-02-09	994.87	994.87	994.87	994.87	983.13	15
2026-02-06	999.29	999.29	999.29	999.29	982.41	0
2026-02-05	999.29	999.29	999.29	999.29	982.41	15
2026-02-04	1,001.39	1,001.39	1,001.39	1,001.39	984.48	882
2026-02-03	914.50	914.50	914.50	914.50	899.05	0

← NewerPage 3 of 22 · 1,261 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.