Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 823.00 | 823.00 | 823.00 | 823.00 | 801.76 | 0 |
| 2025-05-16 | 823.00 | 823.00 | 823.00 | 823.00 | 801.76 | 0 |
| 2025-05-15 | 827.00 | 827.00 | 823.00 | 823.00 | 801.76 | 691 |
| 2025-05-14 | 825.16 | 825.16 | 825.16 | 825.16 | 803.86 | 0 |
| 2025-05-13 | 822.00 | 825.16 | 822.00 | 825.16 | 803.86 | 131 |
| 2025-05-12 | 822.12 | 829.60 | 822.12 | 829.60 | 808.19 | 4,329 |
| 2025-05-09 | 786.00 | 786.00 | 786.00 | 786.00 | 765.71 | 0 |
| 2025-05-08 | 788.00 | 795.00 | 786.00 | 786.00 | 765.71 | 1,342 |
| 2025-05-07 | 767.54 | 778.00 | 767.54 | 772.50 | 752.56 | 109 |
| 2025-05-06 | 762.10 | 763.00 | 760.90 | 763.00 | 743.31 | 3,851 |
| 2025-05-05 | 703.08 | 703.08 | 703.08 | 703.08 | 680.13 | 0 |
| 2025-05-02 | 703.08 | 703.08 | 703.08 | 703.08 | 680.13 | 0 |
| 2025-04-30 | 703.08 | 703.08 | 703.08 | 703.08 | 680.13 | 0 |
| 2025-04-29 | 703.08 | 703.08 | 703.08 | 703.08 | 680.13 | 8 |
| 2025-04-28 | 696.00 | 696.00 | 696.00 | 696.00 | 673.28 | 0 |
| 2025-04-25 | 696.00 | 696.00 | 696.00 | 696.00 | 673.28 | 365 |
| 2025-04-24 | 684.00 | 717.17 | 684.00 | 717.17 | 693.76 | 261 |
| 2025-04-23 | 676.81 | 680.00 | 676.00 | 677.63 | 655.51 | 438 |
| 2025-04-22 | 643.00 | 643.00 | 643.00 | 643.00 | 622.01 | 0 |
| 2025-04-21 | 643.00 | 643.00 | 643.00 | 643.00 | 622.01 | 0 |
| 2025-04-16 | 646.00 | 646.00 | 643.00 | 643.00 | 622.01 | 637 |
| 2025-04-15 | 643.00 | 643.00 | 643.00 | 643.00 | 622.01 | 0 |
| 2025-04-14 | 643.00 | 643.00 | 643.00 | 643.00 | 622.01 | 0 |
| 2025-04-11 | 643.00 | 643.00 | 643.00 | 643.00 | 622.01 | 23 |
| 2025-04-10 | 658.00 | 658.00 | 655.00 | 655.00 | 633.62 | 613 |
| 2025-04-09 | 649.00 | 675.00 | 646.00 | 672.85 | 650.89 | 4,556 |
| 2025-04-08 | 660.45 | 660.45 | 659.00 | 659.00 | 637.49 | 110 |
| 2025-04-07 | 680.69 | 680.69 | 658.50 | 658.50 | 637.01 | 459 |
| 2025-04-04 | 729.53 | 729.53 | 684.27 | 686.50 | 664.09 | 213 |
| 2025-04-03 | 778.00 | 778.00 | 715.00 | 729.53 | 705.72 | 1,064 |
| 2025-04-02 | 793.90 | 796.47 | 793.90 | 796.47 | 770.47 | 94 |
| 2025-04-01 | 790.00 | 793.10 | 790.00 | 792.50 | 766.63 | 3,549 |
| 2025-03-31 | 782.67 | 782.67 | 782.67 | 782.67 | 757.12 | 0 |
| 2025-03-28 | 800.00 | 801.00 | 782.00 | 782.67 | 757.12 | 2,052 |
| 2025-03-27 | 819.01 | 820.00 | 819.01 | 820.00 | 793.23 | 411 |
| 2025-03-26 | 809.80 | 815.00 | 809.80 | 813.59 | 787.03 | 7,854 |
| 2025-03-25 | 825.50 | 825.50 | 813.00 | 813.00 | 786.46 | 405 |
| 2025-03-24 | 837.65 | 837.65 | 832.01 | 832.01 | 804.85 | 98 |
| 2025-03-21 | 860.00 | 860.00 | 860.00 | 860.00 | 831.93 | 0 |
| 2025-03-20 | 860.00 | 860.00 | 860.00 | 860.00 | 831.93 | 0 |
| 2025-03-19 | 860.00 | 860.00 | 860.00 | 860.00 | 831.93 | 0 |
| 2025-03-18 | 860.00 | 860.00 | 860.00 | 860.00 | 831.93 | 0 |
| 2025-03-14 | 863.52 | 863.52 | 860.00 | 860.00 | 831.93 | 140 |
| 2025-03-13 | 867.33 | 867.33 | 867.33 | 867.33 | 839.02 | 100 |
| 2025-03-12 | 910.51 | 910.51 | 910.51 | 910.51 | 880.79 | 0 |
| 2025-03-11 | 910.51 | 910.51 | 910.51 | 910.51 | 880.79 | 0 |
| 2025-03-10 | 910.51 | 910.51 | 910.51 | 910.51 | 880.79 | 0 |
| 2025-03-07 | 910.51 | 910.51 | 910.51 | 910.51 | 880.79 | 405 |
| 2025-03-06 | 934.23 | 934.23 | 924.33 | 924.33 | 894.16 | 83 |
| 2025-03-05 | 935.00 | 935.00 | 935.00 | 935.00 | 904.48 | 0 |
| 2025-03-04 | 930.00 | 935.00 | 930.00 | 935.00 | 904.48 | 234 |
| 2025-03-03 | 925.00 | 950.00 | 925.00 | 950.00 | 918.99 | 75 |
| 2025-02-28 | 914.00 | 914.00 | 914.00 | 914.00 | 884.17 | 62 |
| 2025-02-27 | 912.50 | 912.50 | 912.50 | 912.50 | 882.71 | 0 |
| 2025-02-26 | 912.50 | 912.50 | 912.50 | 912.50 | 882.71 | 0 |
| 2025-02-25 | 912.50 | 912.50 | 912.50 | 912.50 | 882.71 | 131 |
| 2025-02-24 | 911.00 | 925.00 | 911.00 | 925.00 | 894.81 | 271 |
| 2025-02-21 | 908.20 | 908.20 | 908.00 | 908.00 | 878.36 | 32 |
| 2025-02-20 | 902.50 | 908.20 | 902.50 | 908.20 | 878.56 | 6,803 |
| 2025-02-19 | 896.00 | 900.00 | 896.00 | 900.00 | 870.62 | 797 |
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.