Lennar Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	854.49	854.49	854.49	854.49	86.513	0
2024-05-31	854.49	854.49	854.49	854.49	86.513	0
2024-05-29	854.49	854.49	854.49	854.49	86.513	0
2024-05-28	854.49	854.49	854.49	854.49	86.513	0
2024-05-27	854.49	854.49	854.49	854.49	86.513	0
2024-05-24	854.49	854.49	854.49	854.49	86.513	0
2024-05-23	854.49	854.49	854.49	854.49	86.513	0
2024-05-22	854.49	854.49	854.49	854.49	86.513	0
2024-05-21	854.49	854.49	854.49	854.49	86.513	0
2024-05-20	854.49	854.49	854.49	854.49	86.513	0
2024-05-17	854.49	854.49	854.49	854.49	86.513	0
2024-05-16	854.49	854.49	854.49	854.49	86.513	1,456
2024-05-15	811.24	811.24	811.24	811.24	82.134	0
2024-05-14	811.24	811.24	811.24	811.24	82.134	0
2024-05-13	811.24	811.24	811.24	811.24	82.134	0
2024-05-10	811.24	811.24	811.24	811.24	82.134	0
2024-05-09	811.24	811.24	811.24	811.24	82.134	0
2024-05-08	811.24	811.24	811.24	811.24	82.134	0
2024-05-07	811.24	811.24	811.24	811.24	82.134	0
2024-05-06	811.24	811.24	811.24	811.24	82.134	168
2024-05-03	808.96	808.96	804.22	804.22	81.423	640
2024-05-02	791.00	793.95	790.79	790.79	80.064	216
2024-04-30	790.00	790.00	790.00	790.00	79.984	0
2024-04-29	790.00	790.00	790.00	790.00	79.984	208
2024-04-26	797.90	797.90	792.37	792.37	80.224	56
2024-04-25	788.15	788.15	788.15	788.15	79.796	16
2024-04-24	790.87	790.87	790.87	790.87	80.072	24
2024-04-23	800.50	800.50	800.50	800.50	81.047	8
2024-04-22	775.52	775.52	775.52	775.52	78.518	0
2024-04-19	775.52	775.52	775.52	775.52	77.105	16
2024-04-18	792.31	792.31	792.31	792.31	78.774	0
2024-04-17	792.31	792.31	792.31	792.31	78.774	88
2024-04-16	803.43	803.43	803.43	803.43	79.880	16
2024-04-15	808.99	808.99	808.99	808.99	80.433	160
2024-04-12	811.98	811.98	811.98	811.98	80.730	0
2024-04-11	815.30	815.30	811.98	811.98	80.730	64
2024-04-10	796.80	796.80	796.80	796.80	79.221	8
2024-04-09	826.68	826.68	826.68	826.68	82.191	32
2024-04-08	831.13	831.13	831.13	831.13	82.634	8
2024-04-05	824.98	824.98	824.98	824.98	82.022	0
2024-04-04	824.98	824.98	824.98	824.98	82.022	40
2024-04-03	834.76	834.76	834.76	834.76	82.995	16
2024-04-02	821.95	826.06	821.95	826.06	82.130	16
2024-04-01	848.88	848.88	848.88	848.88	84.399	16
2024-03-28	851.75	851.75	851.75	851.75	84.684	40
2024-03-27	833.94	833.94	833.94	833.94	82.913	8
2024-03-26	829.97	829.97	829.97	829.97	82.518	0
2024-03-25	829.97	829.97	829.97	829.97	82.518	8
2024-03-22	833.94	833.94	833.94	833.94	82.913	8
2024-03-21	823.77	823.77	823.77	823.77	81.902	16
2024-03-20	814.75	814.75	814.75	814.75	81.005	24
2024-03-19	792.48	792.48	792.48	792.48	78.791	0
2024-03-18	792.48	792.48	792.48	792.48	78.791	24
2024-03-15	774.00	774.00	774.00	774.00	76.954	32
2024-03-14	767.09	767.09	767.09	767.09	76.267	8
2024-03-13	823.36	823.36	823.36	823.36	81.861	32
2024-03-12	827.38	827.38	827.38	827.38	82.261	8
2024-03-11	817.00	817.00	817.00	817.00	81.229	0
2024-03-08	817.00	817.00	817.00	817.00	81.229	24
2024-03-07	795.53	795.53	795.53	795.53	79.094	0

← NewerPage 11 of 21 · 1,256 trading daysOlder →

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.