Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	546.80	546.80	546.80	546.80	50.660	0
2023-03-16	546.80	546.80	546.80	546.80	50.660	192
2023-03-15	532.70	532.70	532.70	532.70	49.354	16
2023-03-14	532.50	532.50	532.50	532.50	49.335	40
2023-03-13	520.71	520.71	519.69	520.20	48.196	32
2023-03-10	508.47	508.47	508.47	508.47	47.109	8
2023-03-09	504.50	504.50	504.50	504.50	46.741	0
2023-03-08	504.50	504.50	504.50	504.50	46.741	8
2023-03-07	502.65	502.65	502.65	502.65	46.570	8
2023-03-06	501.00	501.00	501.00	501.00	46.417	8
2023-03-03	510.00	510.00	510.00	510.00	47.251	128
2023-03-02	497.50	497.50	497.50	497.50	46.093	8
2023-03-01	500.82	500.82	500.82	500.82	46.400	16
2023-02-28	506.00	506.50	506.00	506.50	46.926	232
2023-02-27	497.26	497.26	497.26	497.26	46.070	0
2023-02-24	498.00	498.00	497.26	497.26	46.070	24
2023-02-23	495.50	496.50	495.50	496.50	46.000	72
2023-02-22	498.82	499.31	498.33	498.33	46.169	80
2023-02-17	511.48	513.62	511.48	513.62	47.586	16
2023-02-16	531.00	531.00	531.00	531.00	49.196	48
2023-02-15	540.65	540.65	540.65	540.65	50.090	0
2023-02-14	540.65	540.65	540.65	540.65	50.090	8
2023-02-13	540.00	540.00	540.00	540.00	50.030	8
2023-02-10	530.90	530.90	530.90	530.90	49.187	16
2023-02-09	533.71	533.71	533.71	533.71	49.447	168
2023-02-08	523.11	523.11	523.11	523.11	48.465	8
2023-02-07	533.18	533.18	533.18	533.18	49.398	48
2023-02-06	532.65	532.65	532.65	532.65	49.349	24
2023-02-03	535.97	536.80	534.60	534.60	49.530	32
2023-02-02	541.13	541.13	541.13	541.13	50.135	16
2023-02-01	519.18	519.18	519.18	519.18	48.101	0
2023-01-31	519.18	519.18	519.18	519.18	48.101	8
2023-01-30	513.06	513.06	511.02	511.02	47.345	88
2023-01-27	513.06	513.06	513.06	513.06	47.534	8
2023-01-26	505.00	506.00	505.00	506.00	46.880	16
2023-01-25	509.60	509.60	509.60	509.60	47.214	168
2023-01-24	511.77	511.77	511.77	511.77	46.440	24
2023-01-23	505.00	505.00	505.00	505.00	45.826	16
2023-01-20	501.00	501.00	501.00	501.00	45.463	16
2023-01-19	495.00	495.00	495.00	495.00	44.919	8
2023-01-18	503.88	503.88	503.88	503.88	45.724	16
2023-01-17	502.35	502.35	502.35	502.35	45.586	8
2023-01-16	503.88	503.88	503.88	503.88	45.724	0
2023-01-13	503.88	503.88	503.88	503.88	45.724	0
2023-01-12	503.88	503.88	503.88	503.88	45.724	72
2023-01-11	505.92	505.92	505.92	505.92	45.909	16
2023-01-10	499.50	499.50	499.50	499.50	45.327	16
2023-01-09	501.84	501.84	501.84	501.84	45.539	0
2023-01-06	501.84	501.84	501.84	501.84	45.539	24
2023-01-05	503.88	503.88	503.88	503.88	45.724	32
2023-01-04	498.82	498.82	498.82	498.82	45.265	0
2023-01-03	498.82	498.82	498.82	498.82	45.265	40
2023-01-02	475.17	475.17	475.17	475.17	43.119	0
2022-12-29	476.11	476.11	475.17	475.17	43.119	208
2022-12-28	466.71	466.71	466.71	466.71	42.351	8
2022-12-27	478.57	478.57	478.57	478.57	43.428	16
2022-12-26	471.88	471.88	471.88	471.88	42.820	0
2022-12-23	471.88	471.88	471.88	471.88	42.820	8
2022-12-22	469.51	469.51	469.51	469.51	42.605	96
2022-12-21	462.96	462.96	462.96	462.96	42.011	0

← NewerPage 16 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.