Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	380.80	380.80	380.80	380.80	30.073	0
2022-06-28	380.80	380.80	380.80	380.80	30.073	0
2022-06-27	380.80	380.80	380.80	380.80	30.073	0
2022-06-24	380.80	380.80	380.80	380.80	30.073	0
2022-06-23	380.80	380.80	380.80	380.80	30.073	0
2022-06-22	380.80	380.80	380.80	380.80	30.073	0
2022-06-21	380.80	380.80	380.80	380.80	30.073	0
2022-06-20	380.80	380.80	380.80	380.80	30.073	0
2022-06-17	380.80	380.80	380.80	380.80	30.073	0
2022-06-15	380.80	380.80	380.80	380.80	30.073	0
2022-06-14	380.80	380.80	380.80	380.80	30.073	0
2022-06-13	380.80	380.80	380.80	380.80	30.073	0
2022-06-10	380.80	380.80	380.80	380.80	30.073	0
2022-06-09	380.80	380.80	380.80	380.80	30.073	0
2022-06-08	380.80	380.80	380.80	380.80	30.073	0
2022-06-07	380.80	380.80	380.80	380.80	30.073	0
2022-06-06	380.80	380.80	380.80	380.80	30.073	0
2022-06-03	380.80	380.80	380.80	380.80	30.073	0
2022-06-02	380.80	380.80	380.80	380.80	30.073	0
2022-06-01	380.80	380.80	380.80	380.80	30.073	0
2022-05-31	380.80	380.80	380.80	380.80	30.073	0
2022-05-30	380.80	380.80	380.80	380.80	30.073	0
2022-05-27	380.80	380.80	380.80	380.80	30.073	0
2022-05-26	380.80	380.80	380.80	380.80	30.073	0
2022-05-25	380.80	380.80	380.80	380.80	30.073	0
2022-05-24	380.80	380.80	380.80	380.80	30.073	0
2022-05-23	380.80	380.80	380.80	380.80	30.073	0
2022-05-20	380.80	380.80	380.80	380.80	30.073	0
2022-05-19	380.80	380.80	380.80	380.80	30.073	0
2022-05-18	380.80	380.80	380.80	380.80	30.073	0
2022-05-17	380.80	380.80	380.80	380.80	30.073	0
2022-05-16	380.80	380.80	380.80	380.80	30.073	0
2022-05-13	380.80	380.80	380.80	380.80	30.073	0
2022-05-12	380.80	380.80	380.80	380.80	30.073	400
2022-05-11	381.71	381.71	373.06	373.06	29.461	1,080
2022-05-10	396.89	396.89	396.89	396.89	31.343	0
2022-05-09	396.89	396.89	396.89	396.89	31.343	0
2022-05-06	396.89	396.89	396.89	396.89	31.343	0
2022-05-05	394.50	396.89	394.50	396.89	31.343	120
2022-05-04	381.00	381.00	381.00	381.00	30.089	0
2022-05-03	381.00	381.00	381.00	381.00	30.089	0
2022-05-02	381.00	381.00	381.00	381.00	30.089	0
2022-04-29	381.00	381.00	381.00	381.00	30.089	0
2022-04-28	381.00	381.00	381.00	381.00	30.089	0
2022-04-27	381.00	381.00	381.00	381.00	30.089	120
2022-04-26	360.07	360.07	360.07	360.07	28.436	0
2022-04-25	360.07	360.07	360.07	360.07	28.436	0
2022-04-22	360.07	360.07	360.07	360.07	27.222	0
2022-04-20	360.07	360.07	360.07	360.07	26.436	0
2022-04-19	360.07	360.07	360.07	360.07	26.436	0
2022-04-18	360.07	360.07	360.07	360.07	26.436	0
2022-04-14	360.07	360.07	360.07	360.07	26.436	0
2022-04-13	360.07	360.07	360.07	360.07	26.436	0
2022-04-12	360.07	360.07	360.07	360.07	26.436	0
2022-04-11	360.07	360.07	360.07	360.07	26.436	0
2022-04-08	361.00	361.00	360.07	360.07	26.436	496
2022-04-07	387.00	387.00	387.00	387.00	28.413	0
2022-04-06	387.00	387.00	387.00	387.00	28.413	0
2022-04-05	387.00	387.00	387.00	387.00	28.413	0
2022-04-04	387.00	387.00	387.00	387.00	28.413	0

← NewerPage 19 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.