Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	463.20	464.16	462.96	462.96	42.011	24
2022-12-19	474.32	475.30	474.32	475.30	43.131	88
2022-12-16	488.00	488.00	485.50	487.00	44.193	552
2022-12-15	485.76	485.76	485.76	485.76	44.080	0
2022-12-14	486.72	486.72	485.76	485.76	44.080	16
2022-12-13	481.75	482.69	481.75	482.69	43.801	32
2022-12-12	473.34	473.34	473.34	473.34	42.953	2,096
2022-12-09	451.91	451.91	451.91	451.91	41.008	0
2022-12-08	451.91	451.91	451.91	451.91	41.008	0
2022-12-07	451.91	451.91	451.91	451.91	41.008	0
2022-12-06	451.91	451.91	451.91	451.91	41.008	0
2022-12-05	451.91	451.91	451.91	451.91	41.008	0
2022-12-02	451.91	451.91	451.91	451.91	41.008	0
2022-12-01	451.91	451.91	451.91	451.91	41.008	0
2022-11-30	451.91	451.91	451.91	451.91	41.008	0
2022-11-29	451.91	451.91	451.91	451.91	41.008	0
2022-11-28	451.91	451.91	451.91	451.91	41.008	0
2022-11-25	451.91	451.91	451.91	451.91	41.008	0
2022-11-24	451.91	451.91	451.91	451.91	41.008	112
2022-11-23	416.96	416.96	416.96	416.96	37.837	0
2022-11-22	416.96	416.96	416.96	416.96	37.837	0
2022-11-21	416.96	416.96	416.96	416.96	37.837	0
2022-11-18	416.96	416.96	416.96	416.96	37.837	0
2022-11-17	416.96	416.96	416.96	416.96	37.837	0
2022-11-16	416.96	416.96	416.96	416.96	37.837	0
2022-11-14	416.96	416.96	416.96	416.96	37.837	0
2022-11-11	416.96	416.96	416.96	416.96	37.837	0
2022-11-10	416.96	416.96	416.96	416.96	37.837	0
2022-11-09	416.96	416.96	416.96	416.96	37.837	0
2022-11-08	416.96	416.96	416.96	416.96	37.837	0
2022-11-07	416.96	416.96	416.96	416.96	37.837	0
2022-11-04	416.96	416.96	416.96	416.96	37.837	0
2022-11-03	416.96	416.96	416.96	416.96	37.837	0
2022-11-01	416.96	416.96	416.96	416.96	37.837	0
2022-10-31	416.96	416.96	416.96	416.96	37.837	0
2022-10-28	416.96	416.96	416.96	416.96	37.837	0
2022-10-27	416.96	416.96	416.96	416.96	37.837	0
2022-10-26	416.96	416.96	416.96	416.96	37.837	0
2022-10-25	416.96	416.96	416.96	416.96	37.837	0
2022-10-24	416.96	416.96	416.96	416.96	37.837	0
2022-10-21	416.96	416.96	416.96	416.96	37.837	0
2022-10-20	416.96	416.96	416.96	416.96	37.837	0
2022-10-19	416.96	416.96	416.96	416.96	37.837	0
2022-10-18	416.96	416.96	416.96	416.96	37.837	0
2022-10-17	416.96	416.96	416.96	416.96	37.837	0
2022-10-14	416.96	416.96	416.96	416.96	37.837	0
2022-10-13	416.96	416.96	416.96	416.96	37.837	0
2022-10-11	416.96	416.96	416.96	416.96	37.837	0
2022-10-10	416.96	416.96	416.96	416.96	36.382	0
2022-10-07	416.96	416.96	416.96	416.96	35.436	0
2022-10-06	416.96	416.96	416.96	416.96	35.436	0
2022-10-05	416.96	416.96	416.96	416.96	35.436	0
2022-10-04	416.96	416.96	416.96	416.96	35.436	8
2022-10-03	402.00	402.00	402.00	402.00	34.164	0
2022-09-30	402.00	402.00	402.00	402.00	34.164	0
2022-09-29	402.00	402.00	402.00	402.00	34.164	0
2022-09-28	402.00	402.00	402.00	402.00	34.164	0
2022-09-27	402.00	402.00	402.00	402.00	34.164	0
2022-09-26	402.00	402.00	402.00	402.00	34.164	0
2022-09-23	402.00	402.00	402.00	402.00	34.164	0

← NewerPage 17 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.