Lennar Corporation historical data
| 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 |
| 2021-10-22 | 577.00 | 577.00 | 577.00 | 577.00 | 40.297 | 32 |
| 2021-10-21 | 575.00 | 575.00 | 575.00 | 575.00 | 40.157 | 72 |
| 2021-10-20 | 562.50 | 563.50 | 562.50 | 563.50 | 39.354 | 64 |
| 2021-10-19 | 550.56 | 556.61 | 549.46 | 556.61 | 38.873 | 1,160 |
| 2021-10-18 | 550.00 | 550.80 | 550.00 | 550.80 | 38.467 | 200 |
| 2021-10-15 | 534.85 | 534.85 | 534.27 | 534.27 | 37.313 | 208 |
| 2021-10-14 | 514.50 | 514.50 | 514.50 | 514.50 | 35.932 | 0 |
← NewerPage 21 of 21 · 1,256 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.