Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	573.20	573.20	573.20	573.20	54.955	0
2023-09-06	573.20	573.20	573.20	573.20	54.955	0
2023-09-05	573.20	573.20	573.20	573.20	54.955	24
2023-09-04	587.54	587.54	587.54	587.54	56.330	0
2023-09-01	587.54	587.54	587.54	587.54	56.330	0
2023-08-31	589.50	589.50	587.54	587.54	56.330	128
2023-08-30	582.54	582.54	582.54	582.54	55.851	160
2023-08-29	566.44	566.44	566.44	566.44	54.307	8
2023-08-28	556.64	556.64	556.64	556.64	53.368	96
2023-08-25	556.32	556.32	556.32	556.32	53.337	24
2023-08-24	568.86	568.86	568.86	568.86	54.539	8
2023-08-23	566.08	568.35	566.08	568.35	54.490	16
2023-08-22	575.36	575.36	575.36	575.36	55.162	32
2023-08-21	574.20	574.20	574.20	574.20	55.051	8
2023-08-18	586.96	586.96	579.71	579.71	55.579	16
2023-08-17	615.79	615.79	615.79	615.79	59.039	0
2023-08-16	619.92	619.92	615.46	615.79	59.039	2,048
2023-08-15	628.30	628.30	628.30	628.30	60.238	8
2023-08-14	608.50	612.00	608.50	612.00	58.675	72
2023-08-11	604.20	604.20	604.20	604.20	57.927	8
2023-08-10	603.74	603.74	603.74	603.74	57.883	16
2023-08-09	623.72	623.72	623.72	623.72	59.799	368
2023-08-08	621.59	621.59	621.59	621.59	59.595	0
2023-08-07	621.59	621.59	621.59	621.59	59.595	40
2023-08-04	612.82	612.82	612.82	612.82	58.754	16
2023-08-03	597.70	597.70	597.70	597.70	57.304	48
2023-08-02	606.56	606.56	606.56	606.56	58.154	0
2023-08-01	606.56	606.56	606.56	606.56	58.154	24
2023-07-31	605.73	605.73	605.73	605.73	58.074	0
2023-07-28	605.73	605.73	605.73	605.73	58.074	0
2023-07-27	605.73	605.73	605.73	605.73	58.074	0
2023-07-26	605.73	605.73	605.73	605.73	58.074	0
2023-07-25	605.73	605.73	605.73	605.73	58.074	0
2023-07-24	605.73	605.73	605.73	605.73	58.074	24
2023-07-21	604.51	604.51	604.51	604.51	57.957	8
2023-07-20	605.43	605.43	605.43	605.43	58.045	16
2023-07-19	626.19	626.19	626.19	626.19	60.036	16
2023-07-18	628.13	628.13	628.13	628.13	60.222	8
2023-07-17	625.92	625.92	625.92	625.92	60.010	80
2023-07-14	638.52	638.52	638.52	638.52	61.218	16
2023-07-13	620.31	620.31	620.31	620.31	59.472	8
2023-07-12	617.93	617.93	617.93	617.93	59.244	16
2023-07-11	605.40	605.40	605.40	605.40	58.042	16
2023-07-10	597.04	597.04	597.04	597.04	57.241	248
2023-07-07	585.87	585.87	585.87	585.87	56.170	24
2023-07-06	597.59	597.59	593.54	593.54	56.905	24
2023-07-05	598.80	598.80	598.80	598.80	57.410	32
2023-07-04	603.86	603.86	603.86	603.86	56.972	0
2023-07-03	603.86	603.86	603.86	603.86	56.972	0
2023-06-30	604.40	604.40	603.86	603.86	56.972	24
2023-06-29	599.40	599.40	599.40	599.40	56.551	16
2023-06-28	605.12	605.12	605.12	605.12	57.090	8
2023-06-27	601.58	601.58	601.58	601.58	56.756	16
2023-06-26	577.00	580.88	577.00	580.88	54.803	120
2023-06-23	582.04	582.04	582.04	582.04	54.913	8
2023-06-22	577.10	577.10	577.10	577.10	54.447	8
2023-06-21	580.73	580.73	580.73	580.73	54.789	8
2023-06-20	581.24	581.24	581.24	581.24	54.837	8
2023-06-19	579.87	579.87	579.87	579.87	54.708	0
2023-06-16	579.87	579.87	579.87	579.87	54.708	8

← NewerPage 14 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.