Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	650.85	650.85	650.85	650.85	63.532	0
2023-12-05	650.85	650.85	650.85	650.85	63.532	0
2023-12-04	650.85	650.85	650.85	650.85	63.532	8
2023-12-01	626.20	626.20	626.20	626.20	61.126	0
2023-11-30	626.20	626.20	626.20	626.20	61.126	8
2023-11-29	619.76	619.76	619.76	619.76	60.497	8
2023-11-28	614.42	614.42	614.42	614.42	59.976	8
2023-11-27	623.10	623.10	623.10	623.10	60.823	0
2023-11-24	623.10	623.10	623.10	623.10	60.823	0
2023-11-23	623.10	623.10	623.10	623.10	60.823	0
2023-11-22	623.10	623.10	623.10	623.10	60.823	192
2023-11-21	623.10	623.10	623.10	623.10	60.823	8
2023-11-20	623.16	623.16	623.16	623.16	60.829	8
2023-11-17	624.96	624.96	624.96	624.96	61.005	8
2023-11-16	615.66	615.66	615.66	615.66	60.097	88
2023-11-14	600.03	600.03	600.03	600.03	58.572	0
2023-11-13	600.03	600.03	600.03	600.03	58.572	0
2023-11-10	596.50	600.20	596.50	600.03	58.572	288
2023-11-09	592.36	592.36	592.36	592.36	57.823	0
2023-11-08	592.36	592.36	592.36	592.36	57.823	8
2023-11-07	587.00	587.00	587.00	587.00	57.300	16
2023-11-06	577.08	577.08	577.08	577.08	56.331	24
2023-11-03	605.56	605.56	588.24	588.24	57.421	72
2023-11-01	540.71	551.88	540.71	551.88	53.871	808
2023-10-31	526.76	526.76	526.76	526.76	51.419	0
2023-10-30	526.76	526.76	526.76	526.76	51.419	336
2023-10-27	517.40	517.40	517.40	517.40	50.506	8
2023-10-26	521.22	521.22	521.22	521.22	50.879	8
2023-10-25	515.32	515.32	515.32	515.32	50.303	8
2023-10-24	527.85	527.85	527.85	527.85	51.526	16
2023-10-23	552.29	552.29	552.29	552.29	53.911	0
2023-10-20	552.29	552.29	552.29	552.29	53.911	0
2023-10-19	552.29	552.29	552.29	552.29	53.911	0
2023-10-18	552.29	552.29	552.29	552.29	53.911	0
2023-10-17	552.29	552.29	552.29	552.29	53.911	8
2023-10-16	554.36	554.36	554.36	554.36	54.113	24
2023-10-13	553.30	554.40	553.30	554.40	54.117	136
2023-10-11	574.60	574.60	574.60	574.60	56.089	0
2023-10-10	574.60	574.60	574.60	574.60	56.089	16
2023-10-09	571.40	571.40	571.40	571.40	55.777	16
2023-10-06	563.29	563.29	563.29	563.29	54.005	8
2023-10-05	561.61	561.61	561.61	561.61	53.844	0
2023-10-04	561.61	561.61	561.61	561.61	53.844	16
2023-10-03	553.84	553.84	553.43	553.43	53.060	2,832
2023-10-02	564.14	564.14	564.14	564.14	54.087	24
2023-09-29	564.30	564.30	564.30	564.30	54.102	64
2023-09-28	572.88	572.88	572.88	572.88	54.925	8
2023-09-27	570.00	570.67	570.00	570.67	54.713	152
2023-09-26	561.12	561.12	561.12	561.12	53.797	0
2023-09-25	561.12	561.12	561.12	561.12	53.797	24
2023-09-22	561.20	561.20	561.20	561.20	53.805	0
2023-09-21	561.20	561.20	561.20	561.20	53.805	88
2023-09-20	571.71	571.71	571.71	571.71	54.812	56
2023-09-19	564.00	567.72	564.00	567.72	54.430	120
2023-09-18	568.34	568.34	568.34	568.34	54.489	184
2023-09-15	575.69	575.69	575.69	575.69	55.194	0
2023-09-14	574.27	575.69	574.27	575.69	55.194	16
2023-09-13	570.42	570.42	570.42	570.42	54.689	24
2023-09-12	576.48	576.48	576.48	576.48	55.270	8
2023-09-11	593.42	593.42	593.42	593.42	56.894	16

← NewerPage 13 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.