Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 0 |
| 2025-10-31 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 0 |
| 2025-10-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 0 |
| 2025-10-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 0 |
| 2025-10-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 0 |
| 2025-10-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 0 |
| 2025-10-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,047.36 | 20 |
| 2025-10-23 | 957.00 | 1,040.00 | 957.00 | 1,040.00 | 1,017.99 | 476 |
| 2025-10-22 | 925.00 | 940.00 | 925.00 | 934.11 | 914.34 | 1,189 |
| 2025-10-21 | 930.00 | 930.00 | 930.00 | 930.00 | 910.32 | 7 |
| 2025-10-20 | 910.50 | 910.50 | 910.50 | 910.50 | 891.23 | 0 |
| 2025-10-17 | 910.50 | 910.50 | 910.50 | 910.50 | 891.23 | 0 |
| 2025-10-16 | 910.50 | 910.50 | 910.50 | 910.50 | 891.23 | 0 |
| 2025-10-15 | 910.50 | 910.50 | 910.50 | 910.50 | 891.23 | 47 |
| 2025-10-14 | 858.00 | 888.59 | 858.00 | 888.59 | 869.78 | 1,761 |
| 2025-10-13 | 859.20 | 859.20 | 856.99 | 858.56 | 840.39 | 1,808 |
| 2025-10-10 | 969.00 | 969.00 | 969.00 | 969.00 | 948.49 | 0 |
| 2025-10-09 | 969.00 | 969.00 | 969.00 | 969.00 | 948.49 | 0 |
| 2025-10-08 | 969.00 | 969.00 | 969.00 | 969.00 | 948.49 | 0 |
| 2025-10-07 | 969.00 | 969.00 | 969.00 | 969.00 | 948.49 | 0 |
| 2025-10-06 | 965.03 | 969.00 | 965.03 | 969.00 | 948.49 | 29 |
| 2025-10-03 | 941.00 | 941.00 | 939.40 | 939.40 | 919.52 | 75 |
| 2025-10-02 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | 986.40 | 0 |
| 2025-10-01 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | 986.40 | 0 |
| 2025-09-30 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | 986.40 | 0 |
| 2025-09-29 | 1,008.00 | 1,008.00 | 1,007.73 | 1,007.73 | 986.40 | 1,179 |
| 2025-09-26 | 985.00 | 985.00 | 985.00 | 985.00 | 964.15 | 0 |
| 2025-09-25 | 985.00 | 985.00 | 985.00 | 985.00 | 964.15 | 0 |
| 2025-09-24 | 985.00 | 985.00 | 985.00 | 985.00 | 964.15 | 0 |
| 2025-09-23 | 985.00 | 985.00 | 985.00 | 985.00 | 964.15 | 0 |
| 2025-09-22 | 985.00 | 985.00 | 985.00 | 985.00 | 964.15 | 0 |
| 2025-09-19 | 986.00 | 986.00 | 984.75 | 985.00 | 964.15 | 1,181 |
| 2025-09-18 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-17 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-15 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-12 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-11 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-10 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-09 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-08 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 985.69 | 0 |
| 2025-09-05 | 1,003.00 | 1,007.00 | 1,003.00 | 1,007.00 | 985.69 | 89 |
| 2025-09-04 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,028.76 | 0 |
| 2025-09-03 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,028.76 | 51 |
| 2025-09-02 | 1,060.39 | 1,060.39 | 1,060.39 | 1,060.39 | 1,037.95 | 87 |
| 2025-09-01 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,048.33 | 0 |
| 2025-08-29 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,048.33 | 0 |
| 2025-08-28 | 1,073.00 | 1,073.00 | 1,071.00 | 1,071.00 | 1,048.33 | 49 |
| 2025-08-27 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,035.61 | 75 |
| 2025-08-26 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,034.63 | 41 |
| 2025-08-25 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,027.78 | 74 |
| 2025-08-22 | 1,020.00 | 1,025.99 | 1,020.00 | 1,025.99 | 1,004.28 | 37 |
| 2025-08-21 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 0 |
| 2025-08-20 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 0 |
| 2025-08-19 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 0 |
| 2025-08-18 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 0 |
| 2025-08-15 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 0 |
| 2025-08-14 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 0 |
| 2025-08-13 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 986.67 | 20 |
| 2025-08-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 978.84 | 20 |
| 2025-08-11 | 982.00 | 982.00 | 982.00 | 982.00 | 961.22 | 0 |
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.