Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 884.75 | 895.00 | 879.50 | 890.00 | 860.95 | 8,217 |
| 2025-02-17 | 906.00 | 906.00 | 906.00 | 906.00 | 876.43 | 30 |
| 2025-02-14 | 861.13 | 882.00 | 861.13 | 881.00 | 852.24 | 1,254 |
| 2025-02-13 | 870.00 | 870.00 | 860.00 | 860.00 | 831.93 | 384 |
| 2025-02-12 | 860.60 | 860.60 | 860.60 | 860.60 | 832.51 | 10 |
| 2025-02-11 | 856.00 | 858.00 | 850.79 | 850.79 | 823.02 | 1,623 |
| 2025-02-10 | 877.00 | 877.00 | 863.00 | 863.00 | 834.83 | 438 |
| 2025-02-07 | 900.00 | 900.00 | 884.00 | 889.00 | 854.99 | 109 |
| 2025-02-06 | 885.00 | 885.00 | 863.00 | 863.00 | 829.98 | 12,736 |
| 2025-02-05 | 897.30 | 897.30 | 897.30 | 897.30 | 862.97 | 96 |
| 2025-02-04 | 949.00 | 949.00 | 949.00 | 949.00 | 912.69 | 0 |
| 2025-01-31 | 949.00 | 949.00 | 949.00 | 949.00 | 912.69 | 13 |
| 2025-01-30 | 957.00 | 982.70 | 957.00 | 982.60 | 945.01 | 11,983 |
| 2025-01-29 | 907.00 | 907.00 | 896.00 | 896.00 | 861.72 | 1,958 |
| 2025-01-28 | 887.00 | 888.90 | 886.75 | 886.75 | 852.82 | 2,294 |
| 2025-01-27 | 907.00 | 907.00 | 904.00 | 904.00 | 869.41 | 1,189 |
| 2025-01-24 | 882.00 | 882.00 | 879.00 | 881.00 | 847.29 | 1,994 |
| 2025-01-23 | 917.00 | 917.00 | 917.00 | 917.00 | 881.92 | 0 |
| 2025-01-22 | 924.74 | 924.74 | 917.00 | 917.00 | 881.92 | 20 |
| 2025-01-21 | 941.85 | 941.85 | 941.85 | 941.85 | 905.82 | 356 |
| 2025-01-20 | 923.00 | 923.00 | 923.00 | 923.00 | 887.69 | 0 |
| 2025-01-17 | 925.00 | 926.00 | 923.00 | 923.00 | 887.69 | 1,898 |
| 2025-01-16 | 919.45 | 919.45 | 919.45 | 919.45 | 884.27 | 609 |
| 2025-01-15 | 906.00 | 906.70 | 906.00 | 906.70 | 872.01 | 1,708 |
| 2025-01-14 | 923.00 | 923.00 | 920.00 | 920.00 | 884.80 | 395 |
| 2025-01-13 | 977.00 | 977.00 | 972.91 | 972.91 | 935.69 | 137 |
| 2025-01-10 | 1,001.50 | 1,001.50 | 989.83 | 989.83 | 951.96 | 302 |
| 2025-01-09 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2025-01-08 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2025-01-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2025-01-06 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2025-01-03 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2025-01-02 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-31 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-30 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-27 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-26 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-23 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-20 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-18 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-16 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 0 |
| 2024-12-13 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,033.87 | 24 |
| 2024-12-11 | 1,133.33 | 1,133.33 | 1,133.33 | 1,133.33 | 1,089.97 | 0 |
| 2024-12-10 | 1,133.33 | 1,133.33 | 1,133.33 | 1,133.33 | 1,089.97 | 0 |
| 2024-12-09 | 1,130.00 | 1,133.33 | 1,130.00 | 1,133.33 | 1,089.97 | 25 |
| 2024-12-06 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,052.14 | 0 |
| 2024-12-05 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,052.14 | 150 |
| 2024-12-04 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,056.95 | 10 |
| 2024-12-03 | 1,088.00 | 1,098.50 | 1,088.00 | 1,098.50 | 1,056.47 | 1,528 |
| 2024-12-02 | 1,120.06 | 1,120.06 | 1,117.20 | 1,117.20 | 1,074.46 | 1,304 |
| 2024-11-29 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,024.74 | 0 |
| 2024-11-28 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,024.74 | 0 |
| 2024-11-27 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,024.74 | 500 |
| 2024-11-26 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 990.59 | 0 |
| 2024-11-25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 990.59 | 0 |
| 2024-11-22 | 1,030.00 | 1,032.20 | 1,030.00 | 1,030.00 | 990.59 | 1,091 |
| 2024-11-21 | 1,020.20 | 1,024.70 | 1,020.20 | 1,024.50 | 985.30 | 2,133 |
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.