Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1,021.83 | 1,024.79 | 1,021.83 | 1,024.79 | 105.69 | 16 |
| 2024-08-23 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-22 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-21 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-20 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-19 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-16 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-15 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-14 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-13 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-12 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-09 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-08 | 938.03 | 938.03 | 938.03 | 938.03 | 96.746 | 0 |
| 2024-08-07 | 950.00 | 950.00 | 938.03 | 938.03 | 96.746 | 56 |
| 2024-08-06 | 989.50 | 989.50 | 989.50 | 989.50 | 102.05 | 0 |
| 2024-08-05 | 982.98 | 989.50 | 982.42 | 989.50 | 102.05 | 72 |
| 2024-08-02 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-08-01 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-31 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-30 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-29 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-26 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-25 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-24 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-23 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-22 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-19 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-18 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-17 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-16 | 877.03 | 877.03 | 877.03 | 877.03 | 90.455 | 0 |
| 2024-07-15 | 940.45 | 940.45 | 874.00 | 877.03 | 90.455 | 40 |
| 2024-07-12 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-11 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-10 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-09 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-08 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-05 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-04 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-03 | 819.62 | 819.62 | 819.62 | 819.62 | 84.534 | 0 |
| 2024-07-02 | 819.62 | 819.62 | 819.62 | 819.62 | 82.983 | 0 |
| 2024-07-01 | 819.62 | 819.62 | 819.62 | 819.62 | 82.983 | 0 |
| 2024-06-28 | 819.62 | 819.62 | 819.62 | 819.62 | 82.983 | 0 |
| 2024-06-27 | 819.62 | 819.62 | 819.62 | 819.62 | 82.983 | 0 |
| 2024-06-26 | 819.62 | 819.62 | 819.62 | 819.62 | 82.983 | 32 |
| 2024-06-25 | 806.88 | 806.88 | 806.88 | 806.88 | 81.693 | 8 |
| 2024-06-24 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-21 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-20 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-19 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-18 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-17 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-14 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-13 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-12 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 0 |
| 2024-06-11 | 821.50 | 821.50 | 821.50 | 821.50 | 83.173 | 32 |
| 2024-06-10 | 829.83 | 829.83 | 829.83 | 829.83 | 84.016 | 440 |
| 2024-06-07 | 854.49 | 854.49 | 854.49 | 854.49 | 86.513 | 0 |
| 2024-06-06 | 854.49 | 854.49 | 854.49 | 854.49 | 86.513 | 0 |
| 2024-06-05 | 854.49 | 854.49 | 854.49 | 854.49 | 86.513 | 0 |
| 2024-06-04 | 854.49 | 854.49 | 854.49 | 854.49 | 86.513 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 13.7987 USD |
| 2026-04-17 | 13.3025 USD |
| 2026-02-02 | 14.0695 USD |
| 2025-10-08 | 14.5251 USD |
| 2025-07-01 | 15.0487 USD |
| 2025-04-17 | 15.3830 USD |
| 2025-01-27 | 15.6339 USD |
| 2024-10-07 | 15.4126 USD |
| 2024-07-03 | 15.0410 USD |
| 2024-04-22 | 13.9535 USD |
| 2024-01-22 | 13.4741 USD |
| 2023-10-09 | 10.0398 USD |
| 2023-07-05 | 9.6297 USD |
| 2023-04-24 | 10.0838 USD |
| 2023-01-25 | 10.5172 USD |
| 2022-10-11 | 16.0344 USD |
| 2022-10-10 | 10.8450 USD |
| 2022-07-06 | 16.3548 USD |
| 2022-07-05 | 11.0626 USD |
| 2022-04-25 | 15.3714 USD |
| 2022-04-22 | 10.3976 USD |
| 2022-01-26 | 15.5943 USD |
| 2022-01-25 | 10.5483 USD |
| 2021-10-13 | 11.2848 USD |
| 2021-10-11 | 7.6333 USD |
| 2021-07-01 | 10.4918 USD |
| 2021-06-30 | 7.0970 USD |
| 2021-04-19 | 10.5782 USD |
| 2021-04-16 | 7.1551 USD |
| 2021-01-27 | 7.1314 USD |
| 2020-10-14 | 7.6360 USD |
| 2020-07-08 | 5.2140 USD |
| 2020-07-07 | 3.4902 USD |
| 2020-04-17 | 5.5585 USD |
| 2020-04-16 | 3.6822 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.