Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	574.75	574.75	574.75	574.75	54.225	16
2023-06-14	557.48	557.48	557.48	557.48	52.596	8
2023-06-13	565.04	565.04	565.04	565.04	53.309	16
2023-06-12	557.20	557.20	557.20	557.20	52.569	0
2023-06-09	557.20	557.20	557.20	557.20	52.569	24
2023-06-07	564.30	564.30	564.30	564.30	53.239	16
2023-06-06	570.51	570.51	570.51	570.51	53.825	16
2023-06-05	549.50	552.16	549.50	552.16	52.094	144
2023-06-02	550.50	558.36	550.50	558.36	52.679	40
2023-06-01	542.70	542.70	542.70	542.70	51.201	16
2023-05-31	542.16	542.16	542.16	542.16	51.150	8
2023-05-30	541.62	541.62	541.62	541.62	51.099	112
2023-05-29	537.13	537.13	537.13	537.13	50.676	0
2023-05-26	537.13	537.13	537.13	537.13	50.676	16
2023-05-25	549.50	549.50	546.48	546.48	51.558	464
2023-05-24	534.04	534.04	534.04	534.04	50.384	0
2023-05-23	534.04	534.04	534.04	534.04	50.384	8
2023-05-22	551.76	551.76	551.76	551.76	52.056	8
2023-05-19	565.51	565.51	565.51	565.51	53.353	16
2023-05-18	572.57	572.57	572.57	572.57	54.019	8
2023-05-17	565.04	565.04	565.04	565.04	53.309	344
2023-05-16	562.10	562.10	562.10	562.10	53.032	24
2023-05-15	554.96	554.96	554.96	554.96	52.358	16
2023-05-12	554.96	554.96	554.96	554.96	52.358	96
2023-05-11	566.01	566.01	566.01	566.01	53.401	0
2023-05-10	564.87	566.01	564.87	566.01	53.401	16
2023-05-09	573.99	573.99	572.85	572.85	54.046	16
2023-05-08	576.24	576.24	576.24	576.24	54.366	88
2023-05-05	562.24	562.24	562.24	562.24	53.045	112
2023-05-04	562.59	562.59	562.59	562.59	53.078	224
2023-05-03	573.00	577.41	572.00	577.41	54.476	88
2023-05-02	569.52	569.52	569.52	569.52	53.732	88
2023-04-28	564.40	564.40	562.80	562.80	53.098	56
2023-04-27	553.98	555.44	553.98	555.44	52.403	24
2023-04-26	555.52	555.52	555.52	555.52	52.411	16
2023-04-25	562.48	563.33	562.48	563.31	53.146	144
2023-04-24	560.56	560.56	560.56	560.56	52.886	32
2023-04-20	564.85	564.85	564.85	564.85	52.332	72
2023-04-19	553.50	553.50	553.50	553.50	51.281	40
2023-04-18	540.84	540.84	540.84	540.84	50.108	16
2023-04-17	519.48	519.48	519.48	519.48	48.129	8
2023-04-14	512.55	512.55	512.55	512.55	47.487	8
2023-04-13	516.25	516.25	516.25	516.25	47.830	8
2023-04-12	521.52	521.52	521.52	521.52	48.318	8
2023-04-11	527.28	528.32	527.28	527.80	48.900	56
2023-04-10	522.08	522.08	522.08	522.08	48.370	72
2023-04-06	525.21	525.21	525.21	525.21	48.660	0
2023-04-05	525.21	525.21	525.21	525.21	48.660	8
2023-04-04	532.12	532.12	532.12	532.12	49.300	0
2023-04-03	532.12	532.12	532.12	532.12	49.300	8
2023-03-31	529.75	529.75	529.75	529.75	49.081	184
2023-03-30	523.58	523.58	523.58	523.58	48.509	16
2023-03-29	525.23	525.23	525.23	525.23	48.662	88
2023-03-28	526.29	526.29	526.29	526.29	48.760	8
2023-03-27	534.60	534.60	534.60	534.60	49.530	8
2023-03-24	545.60	545.60	545.60	545.60	50.549	32
2023-03-23	544.86	544.86	543.24	543.24	50.330	40
2023-03-22	541.08	541.08	541.08	541.08	50.130	8
2023-03-21	535.15	535.15	535.15	535.15	49.581	0
2023-03-20	535.15	535.15	535.15	535.15	49.581	8

← NewerPage 15 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.