Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	387.00	387.00	387.00	387.00	28.413	40
2022-03-31	410.67	410.67	410.67	410.67	30.151	0
2022-03-30	410.67	410.67	410.67	410.67	30.151	0
2022-03-29	401.50	411.06	401.50	410.67	30.151	1,032
2022-03-28	437.93	437.93	437.93	437.93	32.152	0
2022-03-25	437.93	437.93	437.93	437.93	32.152	0
2022-03-24	437.93	437.93	437.93	437.93	32.152	0
2022-03-23	437.93	437.93	437.93	437.93	32.152	0
2022-03-22	437.93	437.93	437.93	437.93	32.152	0
2022-03-21	437.93	437.93	437.93	437.93	32.152	8,000
2022-03-18	447.30	447.30	447.30	447.30	32.840	0
2022-03-17	447.30	447.30	447.30	447.30	32.840	32
2022-03-16	445.00	447.00	445.00	447.00	32.818	224
2022-03-15	450.50	450.50	450.50	450.50	33.075	0
2022-03-14	450.50	450.50	450.50	450.50	33.075	0
2022-03-11	450.50	450.50	450.50	450.50	33.075	0
2022-03-10	450.50	450.50	450.50	450.50	33.075	0
2022-03-09	450.50	450.50	450.50	450.50	33.075	0
2022-03-08	450.50	450.50	450.50	450.50	33.075	0
2022-03-07	450.50	450.50	450.50	450.50	33.075	0
2022-03-04	450.50	450.50	450.50	450.50	33.075	0
2022-03-03	474.70	474.70	449.34	450.50	33.075	2,176
2022-03-02	473.00	473.00	473.00	473.00	34.727	1,712
2022-02-25	479.52	479.52	479.52	479.52	35.205	0
2022-02-24	479.52	479.52	479.52	479.52	35.205	0
2022-02-23	479.52	479.52	479.52	479.52	35.205	0
2022-02-22	479.52	479.52	479.52	479.52	35.205	0
2022-02-21	479.52	479.52	479.52	479.52	35.205	0
2022-02-18	479.52	479.52	479.52	479.52	35.205	0
2022-02-17	479.52	479.52	479.52	479.52	35.205	0
2022-02-16	479.52	479.52	479.52	479.52	35.205	0
2022-02-15	479.52	479.52	479.52	479.52	35.205	0
2022-02-14	479.52	479.52	479.52	479.52	35.205	0
2022-02-11	479.06	480.96	479.06	479.52	35.205	4,512
2022-02-10	513.00	513.00	513.00	513.00	37.663	0
2022-02-09	513.00	513.00	513.00	513.00	37.663	0
2022-02-08	513.00	513.00	513.00	513.00	37.663	0
2022-02-07	513.00	513.00	513.00	513.00	37.663	0
2022-02-04	513.00	513.00	513.00	513.00	37.663	0
2022-02-03	513.00	513.00	513.00	513.00	37.663	0
2022-02-02	513.00	513.00	513.00	513.00	37.663	800
2022-02-01	490.00	490.00	490.00	490.00	35.975	0
2022-01-31	490.00	490.00	490.00	490.00	35.975	0
2022-01-28	490.00	490.00	490.00	490.00	35.975	120
2022-01-27	529.87	529.87	529.87	529.87	38.902	0
2022-01-26	529.87	529.87	529.87	529.87	38.902	0
2022-01-25	529.87	529.87	529.87	529.87	37.757	0
2022-01-24	529.87	529.87	529.87	529.87	37.005	0
2022-01-21	528.33	529.87	528.33	529.87	37.005	11,936
2022-01-20	546.52	546.52	546.52	546.52	38.168	0
2022-01-19	546.52	546.52	546.52	546.52	38.168	8
2022-01-18	596.41	596.41	596.41	596.41	41.653	0
2022-01-17	596.41	596.41	596.41	596.41	41.653	0
2022-01-14	596.41	596.41	596.41	596.41	41.653	0
2022-01-13	596.41	596.41	596.41	596.41	41.653	0
2022-01-12	596.41	596.41	596.41	596.41	41.653	8,000
2022-01-11	587.00	587.00	587.00	587.00	40.995	0
2022-01-10	587.00	587.00	587.00	587.00	40.995	64
2022-01-07	660.48	660.48	660.48	660.48	46.127	0
2022-01-06	660.48	660.48	660.48	660.48	46.127	0

← NewerPage 20 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.