Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 971.94 | 971.94 | 971.94 | 971.94 | 101.77 | 16 |
| 2024-11-18 | 965.30 | 965.30 | 965.30 | 965.30 | 101.07 | 64 |
| 2024-11-14 | 988.43 | 988.43 | 988.43 | 988.43 | 103.50 | 40 |
| 2024-11-13 | 969.60 | 969.60 | 969.60 | 969.60 | 101.52 | 32 |
| 2024-11-12 | 971.19 | 971.19 | 971.19 | 971.19 | 101.69 | 32 |
| 2024-11-11 | 1,000.87 | 1,000.87 | 1,000.87 | 1,000.87 | 104.80 | 24 |
| 2024-11-08 | 999.61 | 999.61 | 997.64 | 997.64 | 104.46 | 2,944 |
| 2024-11-07 | 974.40 | 974.40 | 974.40 | 974.40 | 102.03 | 8 |
| 2024-11-06 | 966.50 | 966.50 | 954.92 | 954.92 | 99.987 | 888 |
| 2024-11-05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 106.28 | 8 |
| 2024-11-04 | 981.09 | 981.09 | 981.09 | 981.09 | 102.73 | 0 |
| 2024-11-01 | 981.09 | 981.09 | 981.09 | 981.09 | 102.73 | 0 |
| 2024-10-31 | 981.09 | 981.09 | 981.09 | 981.09 | 102.73 | 16 |
| 2024-10-30 | 977.77 | 977.77 | 977.77 | 977.77 | 102.38 | 0 |
| 2024-10-29 | 977.77 | 977.77 | 977.77 | 977.77 | 102.38 | 8 |
| 2024-10-28 | 987.03 | 987.03 | 987.03 | 987.03 | 103.35 | 8 |
| 2024-10-25 | 997.00 | 997.00 | 997.00 | 997.00 | 104.39 | 8 |
| 2024-10-24 | 1,005.48 | 1,005.48 | 1,005.48 | 1,005.48 | 105.28 | 8 |
| 2024-10-23 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | 108.56 | 0 |
| 2024-10-22 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | 108.56 | 0 |
| 2024-10-21 | 1,071.36 | 1,071.36 | 1,036.80 | 1,036.80 | 108.56 | 24 |
| 2024-10-18 | 1,068.90 | 1,068.90 | 1,068.90 | 1,068.90 | 111.92 | 0 |
| 2024-10-17 | 1,068.90 | 1,068.90 | 1,068.90 | 1,068.90 | 111.92 | 0 |
| 2024-10-16 | 1,068.90 | 1,068.90 | 1,068.90 | 1,068.90 | 111.92 | 8 |
| 2024-10-15 | 1,051.62 | 1,052.16 | 1,051.62 | 1,052.16 | 110.17 | 1,192 |
| 2024-10-14 | 1,014.78 | 1,014.78 | 1,014.53 | 1,014.53 | 106.23 | 184 |
| 2024-10-11 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 107.64 | 0 |
| 2024-10-10 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 107.64 | 0 |
| 2024-10-09 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 107.64 | 0 |
| 2024-10-08 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 107.64 | 0 |
| 2024-10-07 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 107.64 | 0 |
| 2024-10-04 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 106.03 | 0 |
| 2024-10-03 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 106.03 | 0 |
| 2024-10-02 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 106.03 | 0 |
| 2024-10-01 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 106.03 | 80 |
| 2024-09-30 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 104.38 | 0 |
| 2024-09-27 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 104.38 | 80 |
| 2024-09-26 | 997.34 | 997.34 | 997.34 | 997.34 | 102.86 | 0 |
| 2024-09-25 | 997.34 | 997.34 | 997.34 | 997.34 | 102.86 | 40 |
| 2024-09-24 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 106.70 | 0 |
| 2024-09-23 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 106.70 | 0 |
| 2024-09-20 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 106.70 | 0 |
| 2024-09-19 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 106.70 | 24 |
| 2024-09-18 | 1,025.44 | 1,025.44 | 1,025.44 | 1,025.44 | 105.76 | 80 |
| 2024-09-17 | 1,038.24 | 1,038.24 | 1,038.24 | 1,038.24 | 107.08 | 0 |
| 2024-09-16 | 1,038.24 | 1,038.24 | 1,038.24 | 1,038.24 | 107.08 | 24 |
| 2024-09-13 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 104.25 | 0 |
| 2024-09-12 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 104.25 | 0 |
| 2024-09-11 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 104.25 | 0 |
| 2024-09-10 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 104.25 | 8 |
| 2024-09-09 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 104.25 | 0 |
| 2024-09-06 | 993.96 | 1,010.79 | 993.96 | 1,010.79 | 104.25 | 16 |
| 2024-09-05 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-09-04 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-09-03 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-09-02 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-08-30 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-08-29 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-08-28 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
| 2024-08-27 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 105.69 | 0 |
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.