Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	402.00	402.00	402.00	402.00	34.164	80
2022-09-21	387.40	387.40	387.40	387.40	32.923	0
2022-09-20	387.40	387.40	387.40	387.40	32.923	0
2022-09-19	387.40	387.40	387.40	387.40	32.923	0
2022-09-16	387.40	387.40	387.40	387.40	32.923	0
2022-09-15	389.00	389.00	387.40	387.40	32.923	480
2022-09-14	403.80	403.80	403.80	403.80	34.317	0
2022-09-13	403.80	403.80	403.80	403.80	34.317	0
2022-09-12	403.80	403.80	403.80	403.80	34.317	0
2022-09-09	403.80	403.80	403.80	403.80	34.317	0
2022-09-08	403.80	403.80	403.80	403.80	34.317	0
2022-09-06	403.80	403.80	403.80	403.80	34.317	0
2022-09-05	403.80	403.80	403.80	403.80	34.317	0
2022-09-02	403.80	403.80	403.80	403.80	34.317	0
2022-09-01	403.80	403.80	403.80	403.80	34.317	0
2022-08-31	403.80	403.80	403.80	403.80	34.317	0
2022-08-30	403.80	403.80	403.80	403.80	34.317	0
2022-08-29	403.80	403.80	403.80	403.80	34.317	16
2022-08-26	445.00	445.00	445.00	445.00	37.818	0
2022-08-25	445.00	445.00	445.00	445.00	37.818	0
2022-08-24	445.00	445.00	445.00	445.00	37.818	0
2022-08-23	445.00	445.00	445.00	445.00	37.818	0
2022-08-22	445.00	445.00	445.00	445.00	37.818	0
2022-08-19	445.00	445.00	445.00	445.00	37.818	0
2022-08-18	445.00	445.00	445.00	445.00	37.818	0
2022-08-17	445.00	445.00	445.00	445.00	37.818	0
2022-08-16	445.00	445.00	445.00	445.00	37.818	0
2022-08-15	445.00	445.00	445.00	445.00	37.818	0
2022-08-12	445.00	445.00	445.00	445.00	37.818	0
2022-08-11	445.00	445.00	445.00	445.00	37.818	0
2022-08-10	445.00	445.00	445.00	445.00	37.818	0
2022-08-09	445.00	445.00	445.00	445.00	37.818	0
2022-08-08	445.00	445.00	445.00	445.00	37.818	0
2022-08-05	445.00	445.00	445.00	445.00	37.818	0
2022-08-04	445.00	445.00	445.00	445.00	37.818	80
2022-08-03	432.00	432.00	432.00	432.00	36.714	0
2022-08-02	432.00	432.00	432.00	432.00	36.714	0
2022-08-01	432.00	432.00	432.00	432.00	36.714	0
2022-07-29	432.00	432.00	432.00	432.00	36.714	0
2022-07-28	432.00	432.00	432.00	432.00	36.714	0
2022-07-27	432.00	432.00	432.00	432.00	36.714	0
2022-07-26	431.20	432.00	431.20	432.00	36.714	32
2022-07-25	442.00	442.00	435.60	435.60	37.020	128
2022-07-22	380.80	380.80	380.80	380.80	32.362	0
2022-07-21	380.80	380.80	380.80	380.80	32.362	0
2022-07-20	380.80	380.80	380.80	380.80	32.362	0
2022-07-19	380.80	380.80	380.80	380.80	32.362	0
2022-07-18	380.80	380.80	380.80	380.80	32.362	0
2022-07-15	380.80	380.80	380.80	380.80	32.362	0
2022-07-14	380.80	380.80	380.80	380.80	32.362	0
2022-07-13	380.80	380.80	380.80	380.80	32.362	0
2022-07-12	380.80	380.80	380.80	380.80	32.362	0
2022-07-11	380.80	380.80	380.80	380.80	32.362	0
2022-07-08	380.80	380.80	380.80	380.80	32.362	0
2022-07-07	380.80	380.80	380.80	380.80	32.362	0
2022-07-06	380.80	380.80	380.80	380.80	32.362	0
2022-07-05	380.80	380.80	380.80	380.80	30.973	0
2022-07-04	380.80	380.80	380.80	380.80	30.073	0
2022-07-01	380.80	380.80	380.80	380.80	30.073	0
2022-06-30	380.80	380.80	380.80	380.80	30.073	0

← NewerPage 18 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.