Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	793.79	795.53	793.79	795.53	79.094	88
2024-03-05	796.67	796.67	796.67	796.67	79.208	0
2024-03-04	796.67	796.67	796.67	796.67	79.208	0
2024-03-01	796.67	796.67	796.67	796.67	79.208	8
2024-02-29	790.00	790.00	790.00	790.00	78.545	80
2024-02-28	769.10	769.10	769.10	769.10	76.467	8
2024-02-27	758.43	758.43	758.43	758.43	75.406	8
2024-02-26	769.97	769.97	769.97	769.97	76.553	8
2024-02-23	770.00	772.92	770.00	772.92	76.846	32
2024-02-22	760.47	760.47	760.47	760.47	75.609	8
2024-02-21	745.18	745.18	745.18	745.18	74.088	16
2024-02-20	765.82	765.82	765.82	765.82	76.140	0
2024-02-19	765.82	765.82	765.82	765.82	76.140	0
2024-02-16	765.82	765.82	765.82	765.82	76.140	0
2024-02-15	765.82	765.82	765.82	765.82	76.140	24
2024-02-14	765.75	765.75	765.75	765.75	76.134	8
2024-02-09	758.69	758.69	758.69	758.69	75.432	0
2024-02-08	758.69	758.69	758.69	758.69	75.432	0
2024-02-07	758.69	758.69	758.69	758.69	75.432	0
2024-02-06	758.69	758.69	758.69	758.69	75.432	0
2024-02-05	758.69	758.69	758.69	758.69	75.432	8
2024-02-02	769.41	769.41	769.41	769.41	76.497	8
2024-02-01	756.91	756.91	756.91	756.91	75.255	8
2024-01-31	744.76	744.76	744.76	744.76	74.047	8
2024-01-30	738.11	751.10	738.11	751.10	74.677	16
2024-01-29	738.11	738.11	738.11	738.11	73.385	8
2024-01-26	717.26	717.26	717.26	717.26	71.312	0
2024-01-25	717.26	717.26	717.26	717.26	71.312	0
2024-01-24	732.00	732.00	717.26	717.26	71.312	128
2024-01-23	768.99	768.99	728.81	728.81	72.461	24
2024-01-22	770.08	770.08	770.08	770.08	76.564	8
2024-01-19	740.48	740.48	740.48	740.48	72.281	0
2024-01-18	740.48	740.48	740.48	740.48	72.281	64
2024-01-17	735.73	735.73	735.73	735.73	71.818	8
2024-01-16	741.48	741.48	738.76	738.76	72.114	24
2024-01-15	746.32	746.32	746.32	746.32	72.852	8
2024-01-12	744.83	744.83	744.83	744.83	72.706	8
2024-01-11	725.62	725.62	725.62	725.62	70.831	0
2024-01-10	725.62	725.62	725.62	725.62	70.831	0
2024-01-09	725.62	725.62	725.62	725.62	70.831	8
2024-01-08	716.92	716.92	716.92	716.92	69.982	0
2024-01-05	716.92	716.92	716.92	716.92	69.982	8
2024-01-04	722.88	722.88	722.88	722.88	70.563	0
2024-01-03	722.88	722.88	722.88	722.88	70.563	0
2024-01-02	722.88	722.88	722.88	722.88	70.563	24
2023-12-28	723.60	723.60	723.60	723.60	70.634	8
2023-12-27	722.38	722.38	722.38	722.38	70.515	24
2023-12-26	714.95	714.95	714.95	714.95	69.789	0
2023-12-22	714.95	714.95	714.95	714.95	69.789	8
2023-12-21	719.64	719.64	719.64	719.64	70.247	16
2023-12-20	729.36	729.36	729.36	729.36	71.196	8
2023-12-19	719.74	719.74	719.74	719.74	70.257	0
2023-12-18	719.74	719.74	719.74	719.74	70.257	8
2023-12-15	737.46	737.46	737.46	737.46	71.987	0
2023-12-14	737.46	737.46	737.46	737.46	71.987	224
2023-12-13	696.98	696.98	696.98	696.98	68.035	0
2023-12-12	696.98	696.98	696.98	696.98	68.035	8
2023-12-11	684.76	684.76	684.76	684.76	66.842	0
2023-12-08	675.00	684.76	675.00	684.76	66.842	16
2023-12-07	650.85	650.85	650.85	650.85	63.532	0

← NewerPage 12 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.