Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 982.00 | 982.00 | 982.00 | 982.00 | 961.22 | 0 |
| 2025-08-08 | 982.00 | 982.00 | 982.00 | 982.00 | 961.22 | 0 |
| 2025-08-07 | 982.00 | 982.00 | 982.00 | 982.00 | 961.22 | 0 |
| 2025-08-06 | 982.00 | 982.00 | 982.00 | 982.00 | 961.22 | 404 |
| 2025-08-05 | 982.94 | 982.94 | 982.94 | 982.94 | 962.14 | 51 |
| 2025-08-04 | 991.20 | 991.20 | 991.20 | 991.20 | 965.62 | 39 |
| 2025-08-01 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 978.09 | 0 |
| 2025-07-31 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 978.09 | 0 |
| 2025-07-30 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 978.09 | 93 |
| 2025-07-29 | 990.54 | 990.54 | 990.54 | 990.54 | 964.97 | 0 |
| 2025-07-28 | 980.00 | 990.54 | 980.00 | 990.54 | 964.97 | 61 |
| 2025-07-25 | 966.00 | 970.00 | 966.00 | 970.00 | 944.96 | 30 |
| 2025-07-24 | 950.00 | 950.00 | 930.00 | 941.21 | 916.92 | 643 |
| 2025-07-23 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-22 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-21 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-18 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-17 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-16 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-15 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-14 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-11 | 936.53 | 936.53 | 936.53 | 936.53 | 912.36 | 0 |
| 2025-07-10 | 935.74 | 937.70 | 935.74 | 936.53 | 912.36 | 2,470 |
| 2025-07-09 | 896.41 | 896.41 | 896.41 | 896.41 | 873.27 | 0 |
| 2025-07-08 | 896.41 | 896.41 | 896.41 | 896.41 | 873.27 | 0 |
| 2025-07-07 | 896.41 | 896.41 | 896.41 | 896.41 | 873.27 | 0 |
| 2025-07-04 | 896.41 | 896.41 | 896.41 | 896.41 | 873.27 | 0 |
| 2025-07-03 | 896.41 | 896.41 | 896.41 | 896.41 | 873.27 | 15 |
| 2025-07-02 | 890.00 | 890.00 | 890.00 | 890.00 | 867.03 | 0 |
| 2025-07-01 | 855.00 | 890.00 | 855.00 | 890.00 | 867.03 | 2,909 |
| 2025-06-30 | 830.50 | 830.50 | 830.50 | 830.50 | 809.07 | 0 |
| 2025-06-27 | 830.50 | 830.50 | 830.50 | 830.50 | 809.07 | 118 |
| 2025-06-26 | 800.00 | 800.00 | 800.00 | 800.00 | 779.35 | 0 |
| 2025-06-25 | 800.00 | 800.00 | 800.00 | 800.00 | 779.35 | 0 |
| 2025-06-24 | 800.00 | 800.00 | 800.00 | 800.00 | 779.35 | 0 |
| 2025-06-23 | 800.00 | 800.00 | 800.00 | 800.00 | 779.35 | 0 |
| 2025-06-20 | 800.00 | 800.00 | 800.00 | 800.00 | 779.35 | 220 |
| 2025-06-19 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 0 |
| 2025-06-18 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 0 |
| 2025-06-17 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 0 |
| 2025-06-16 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 0 |
| 2025-06-13 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 0 |
| 2025-06-12 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 0 |
| 2025-06-11 | 788.00 | 788.00 | 788.00 | 788.00 | 767.66 | 44 |
| 2025-06-10 | 810.00 | 810.00 | 810.00 | 810.00 | 789.09 | 5 |
| 2025-06-09 | 787.00 | 787.00 | 787.00 | 787.00 | 766.69 | 0 |
| 2025-06-06 | 787.00 | 787.00 | 787.00 | 787.00 | 766.69 | 0 |
| 2025-06-05 | 787.00 | 787.00 | 787.00 | 787.00 | 766.69 | 25 |
| 2025-06-04 | 792.00 | 792.00 | 792.00 | 792.00 | 771.56 | 17 |
| 2025-06-03 | 792.96 | 792.96 | 792.96 | 792.96 | 772.49 | 0 |
| 2025-06-02 | 792.96 | 792.96 | 792.96 | 792.96 | 772.49 | 0 |
| 2025-05-30 | 792.96 | 792.96 | 792.96 | 792.96 | 772.49 | 20 |
| 2025-05-29 | 783.30 | 783.30 | 783.30 | 783.30 | 763.08 | 325 |
| 2025-05-28 | 785.00 | 785.00 | 785.00 | 785.00 | 764.74 | 18 |
| 2025-05-27 | 774.68 | 774.68 | 774.68 | 774.68 | 754.69 | 0 |
| 2025-05-26 | 774.68 | 774.68 | 774.68 | 774.68 | 754.69 | 0 |
| 2025-05-23 | 774.68 | 774.68 | 774.68 | 774.68 | 754.69 | 12 |
| 2025-05-22 | 823.00 | 823.00 | 823.00 | 823.00 | 801.76 | 0 |
| 2025-05-21 | 823.00 | 823.00 | 823.00 | 823.00 | 801.76 | 0 |
| 2025-05-20 | 823.00 | 823.00 | 823.00 | 823.00 | 801.76 | 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.