Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	660.48	660.48	660.48	660.48	46.127	0
2022-01-04	660.48	660.48	660.48	660.48	46.127	0
2022-01-03	660.48	660.48	660.48	660.48	46.127	0
2021-12-30	660.48	660.48	660.48	660.48	46.127	0
2021-12-29	660.40	661.02	660.40	660.48	46.127	1,600
2021-12-28	654.50	654.50	654.50	654.50	45.709	0
2021-12-27	654.50	654.50	654.50	654.50	45.709	0
2021-12-23	654.50	654.50	654.50	654.50	45.709	0
2021-12-22	654.50	654.50	654.50	654.50	45.709	0
2021-12-21	654.50	654.50	654.50	654.50	45.709	0
2021-12-20	654.50	654.50	654.50	654.50	45.709	0
2021-12-17	654.50	654.50	654.50	654.50	45.709	0
2021-12-16	654.50	654.50	654.50	654.50	45.709	0
2021-12-15	654.50	654.50	654.50	654.50	45.709	0
2021-12-14	654.50	654.50	654.50	654.50	45.709	0
2021-12-13	654.50	654.50	654.50	654.50	45.709	0
2021-12-10	654.50	654.50	654.50	654.50	45.709	0
2021-12-09	654.50	654.50	654.50	654.50	45.709	0
2021-12-08	654.50	654.50	654.50	654.50	45.709	0
2021-12-07	654.50	654.50	654.50	654.50	45.709	0
2021-12-06	651.50	654.50	651.50	654.50	45.709	48
2021-12-03	630.52	630.52	630.52	630.52	44.035	0
2021-12-02	630.52	630.52	630.52	630.52	44.035	0
2021-12-01	630.52	630.52	630.52	630.52	44.035	0
2021-11-30	630.52	630.52	630.52	630.52	44.035	0
2021-11-29	630.52	630.52	630.52	630.52	44.035	0
2021-11-26	630.52	630.52	630.52	630.52	44.035	0
2021-11-25	630.52	630.52	630.52	630.52	44.035	0
2021-11-24	630.52	630.52	630.52	630.52	44.035	0
2021-11-23	630.52	630.52	630.52	630.52	44.035	0
2021-11-22	630.52	630.52	630.52	630.52	44.035	0
2021-11-19	608.69	630.52	608.69	630.52	44.035	24
2021-11-18	584.00	584.00	584.00	584.00	40.786	0
2021-11-17	584.00	584.00	584.00	584.00	40.786	0
2021-11-16	584.00	584.00	584.00	584.00	40.786	0
2021-11-12	584.00	584.00	584.00	584.00	40.786	0
2021-11-11	584.00	584.00	584.00	584.00	40.786	0
2021-11-10	584.00	584.00	584.00	584.00	40.786	48
2021-11-09	579.30	579.30	579.30	579.30	40.458	0
2021-11-08	579.30	579.30	579.30	579.30	40.458	0
2021-11-05	579.30	579.30	579.30	579.30	40.458	0
2021-11-04	579.30	579.30	579.30	579.30	40.458	16
2021-11-03	562.50	562.50	562.50	562.50	39.284	0
2021-11-01	562.50	562.50	562.50	562.50	39.284	0
2021-10-29	562.50	562.50	562.50	562.50	39.284	0
2021-10-28	562.50	562.50	562.50	562.50	39.284	0
2021-10-27	573.80	573.80	562.50	562.50	39.284	64
2021-10-26	577.00	577.00	577.00	577.00	40.297	0
2021-10-25	577.00	577.00	577.00	577.00	40.297	0

← NewerPage 21 of 21 · 1,249 trading days

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.