Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 914.50 | 914.50 | 914.50 | 914.50 | 899.05 | 10 |
| 2026-01-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,051.93 | 0 |
| 2026-01-28 | 1,070.00 | 1,070.00 | 1,066.12 | 1,070.00 | 1,051.93 | 2,556 |
| 2026-01-27 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,008.67 | 0 |
| 2026-01-26 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,008.67 | 0 |
| 2026-01-23 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,008.67 | 0 |
| 2026-01-22 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,008.67 | 0 |
| 2026-01-21 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,008.67 | 0 |
| 2026-01-20 | 1,020.90 | 1,026.00 | 1,020.90 | 1,026.00 | 1,008.67 | 280 |
| 2026-01-19 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.86 | 0 |
| 2026-01-16 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.86 | 0 |
| 2026-01-15 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.86 | 0 |
| 2026-01-14 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.86 | 0 |
| 2026-01-13 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.86 | 42 |
| 2026-01-12 | 1,074.75 | 1,075.75 | 1,072.00 | 1,072.00 | 1,053.89 | 3,773 |
| 2026-01-09 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.17 | 0 |
| 2026-01-08 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.17 | 317 |
| 2026-01-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.24 | 0 |
| 2026-01-06 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.24 | 0 |
| 2026-01-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.24 | 0 |
| 2026-01-02 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.24 | 0 |
| 2025-12-31 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.24 | 0 |
| 2025-12-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.24 | 370 |
| 2025-12-29 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-26 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-22 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-19 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-18 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-17 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-16 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-15 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-11 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-10 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 0 |
| 2025-12-09 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,189.56 | 17 |
| 2025-12-08 | 1,213.64 | 1,213.64 | 1,213.64 | 1,213.64 | 1,193.14 | 0 |
| 2025-12-05 | 1,213.64 | 1,213.64 | 1,213.64 | 1,213.64 | 1,193.14 | 10 |
| 2025-12-04 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,248.47 | 0 |
| 2025-12-03 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,248.47 | 0 |
| 2025-12-02 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,248.47 | 0 |
| 2025-12-01 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,248.47 | 152 |
| 2025-11-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,228.89 | 0 |
| 2025-11-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,228.89 | 0 |
| 2025-11-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,228.89 | 258 |
| 2025-11-25 | 1,247.00 | 1,247.00 | 1,244.77 | 1,244.77 | 1,223.75 | 277 |
| 2025-11-24 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,170.88 | 0 |
| 2025-11-21 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,170.88 | 0 |
| 2025-11-20 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,170.88 | 0 |
| 2025-11-19 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,170.88 | 0 |
| 2025-11-18 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,170.88 | 131 |
| 2025-11-14 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,214.14 | 0 |
| 2025-11-13 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,214.14 | 0 |
| 2025-11-12 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,214.14 | 0 |
| 2025-11-11 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,214.14 | 9 |
| 2025-11-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,209.22 | 217 |
| 2025-11-07 | 1,187.00 | 1,203.00 | 1,187.00 | 1,203.00 | 1,182.68 | 449 |
| 2025-11-06 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,146.31 | 0 |
| 2025-11-05 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,146.31 | 11 |
| 2025-11-04 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,127.63 | 403 |
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.