Las Vegas Sands Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,004.04 | 1,004.04 | 1,004.04 | 1,004.04 | 965.63 | 500 |
| 2024-11-19 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 965.59 | 0 |
| 2024-11-15 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 965.59 | 0 |
| 2024-11-14 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 965.59 | 875 |
| 2024-11-13 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 976.88 | 0 |
| 2024-11-12 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 976.88 | 0 |
| 2024-11-11 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 976.88 | 0 |
| 2024-11-08 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 976.88 | 0 |
| 2024-11-07 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 976.88 | 0 |
| 2024-11-06 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 976.88 | 10 |
| 2024-11-05 | 1,024.51 | 1,024.51 | 1,024.51 | 1,024.51 | 985.31 | 0 |
| 2024-11-04 | 1,024.61 | 1,024.61 | 1,024.51 | 1,024.51 | 981.41 | 52 |
| 2024-11-01 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.59 | 1,005.43 | 0 |
| 2024-10-31 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.59 | 1,005.43 | 10 |
| 2024-10-30 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,031.69 | 0 |
| 2024-10-29 | 1,080.00 | 1,080.00 | 1,073.29 | 1,077.00 | 1,031.69 | 585 |
| 2024-10-28 | 1,063.22 | 1,063.22 | 1,063.22 | 1,063.22 | 1,018.49 | 0 |
| 2024-10-25 | 1,063.22 | 1,063.22 | 1,063.22 | 1,063.22 | 1,018.49 | 101 |
| 2024-10-24 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 996.24 | 514 |
| 2024-10-23 | 1,032.10 | 1,032.10 | 1,032.10 | 1,032.10 | 988.68 | 0 |
| 2024-10-22 | 1,028.50 | 1,032.10 | 1,028.50 | 1,032.10 | 988.68 | 5,503 |
| 2024-10-21 | 1,020.99 | 1,020.99 | 1,020.99 | 1,020.99 | 978.03 | 351 |
| 2024-10-18 | 1,008.94 | 1,008.94 | 1,008.94 | 1,008.94 | 966.49 | 0 |
| 2024-10-17 | 1,005.30 | 1,009.50 | 1,005.30 | 1,008.94 | 966.49 | 95 |
| 2024-10-16 | 1,026.67 | 1,026.67 | 1,026.67 | 1,026.67 | 983.47 | 5 |
| 2024-10-15 | 1,001.17 | 1,001.17 | 1,001.17 | 1,001.17 | 959.05 | 12 |
| 2024-10-14 | 1,004.51 | 1,004.51 | 1,004.51 | 1,004.51 | 962.25 | 2,000 |
| 2024-10-11 | 1,027.00 | 1,030.00 | 1,025.00 | 1,025.00 | 981.87 | 50 |
| 2024-10-10 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 972.30 | 76 |
| 2024-10-09 | 1,007.74 | 1,007.75 | 1,007.74 | 1,007.75 | 965.35 | 19 |
| 2024-10-08 | 997.89 | 997.89 | 997.89 | 997.89 | 955.91 | 8 |
| 2024-10-07 | 1,013.00 | 1,046.00 | 1,013.00 | 1,029.00 | 985.71 | 2,383 |
| 2024-10-04 | 1,007.50 | 1,010.40 | 1,007.50 | 1,010.40 | 967.89 | 241 |
| 2024-10-03 | 1,006.71 | 1,006.71 | 1,006.71 | 1,006.71 | 964.35 | 0 |
| 2024-10-02 | 983.93 | 1,030.00 | 983.93 | 1,006.71 | 964.35 | 226 |
| 2024-09-30 | 990.00 | 990.00 | 985.00 | 990.00 | 948.35 | 500 |
| 2024-09-27 | 989.51 | 1,008.50 | 989.51 | 1,008.50 | 966.07 | 2,552 |
| 2024-09-26 | 890.00 | 955.00 | 890.00 | 955.00 | 914.82 | 2,093 |
| 2024-09-25 | 863.00 | 880.00 | 863.00 | 880.00 | 842.98 | 595 |
| 2024-09-24 | 833.00 | 876.00 | 833.00 | 857.00 | 820.94 | 14,801 |
| 2024-09-23 | 825.00 | 833.00 | 818.60 | 821.51 | 786.95 | 12,585 |
| 2024-09-20 | 810.82 | 810.82 | 810.82 | 810.82 | 776.71 | 15 |
| 2024-09-19 | 810.00 | 820.50 | 810.00 | 810.82 | 776.71 | 1,222 |
| 2024-09-18 | 789.00 | 789.00 | 789.00 | 789.00 | 755.80 | 6 |
| 2024-09-17 | 769.20 | 769.20 | 769.20 | 769.20 | 736.84 | 0 |
| 2024-09-13 | 769.20 | 769.20 | 769.20 | 769.20 | 736.84 | 13 |
| 2024-09-12 | 768.00 | 768.00 | 766.30 | 766.30 | 734.06 | 505 |
| 2024-09-11 | 771.13 | 771.13 | 771.13 | 771.13 | 738.69 | 11 |
| 2024-09-10 | 787.00 | 787.00 | 787.00 | 787.00 | 753.89 | 643 |
| 2024-09-09 | 787.04 | 794.19 | 787.04 | 790.91 | 757.63 | 1,011 |
| 2024-09-06 | 795.40 | 801.00 | 794.57 | 797.00 | 763.47 | 656 |
| 2024-09-05 | 788.13 | 797.57 | 788.13 | 797.57 | 764.01 | 85 |
| 2024-09-04 | 790.00 | 794.00 | 790.00 | 791.21 | 757.92 | 135 |
| 2024-09-03 | 779.00 | 779.00 | 779.00 | 779.00 | 746.22 | 14 |
| 2024-09-02 | 762.46 | 762.46 | 762.46 | 762.46 | 730.38 | 8 |
| 2024-08-30 | 756.00 | 767.35 | 756.00 | 767.35 | 735.07 | 423 |
| 2024-08-29 | 776.49 | 776.49 | 776.49 | 776.49 | 743.82 | 15 |
| 2024-08-28 | 765.00 | 768.00 | 756.00 | 768.00 | 735.69 | 527 |
| 2024-08-27 | 789.55 | 792.10 | 788.40 | 792.10 | 758.77 | 801 |
| 2024-08-26 | 789.42 | 789.42 | 780.65 | 782.50 | 749.58 | 438 |
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.