Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	128.32	131.30	128.01	131.14	127.31	2,837
2023-11-30	125.17	127.79	125.15	127.65	123.92	155
2023-11-29	127.35	127.80	126.95	127.16	123.45	83
2023-11-28	126.60	127.04	125.84	125.85	122.18	152
2023-11-27	127.12	127.24	126.09	126.94	123.23	59
2023-11-24	126.90	127.82	126.90	127.63	123.90	155
2023-11-22	127.69	128.77	126.72	127.09	123.38	127
2023-11-21	127.49	128.45	127.06	127.51	123.79	3,245
2023-11-20	126.34	127.47	126.03	127.29	123.57	502
2023-11-17	127.69	128.12	127.18	127.79	124.06	194
2023-11-16	126.97	127.97	126.48	126.92	123.21	208
2023-11-15	128.26	129.04	127.39	127.50	123.78	63,871
2023-11-14	126.88	130.88	126.88	129.29	125.52	1,405
2023-11-13	122.14	122.69	120.87	122.59	119.01	1,176
2023-11-10	120.07	122.38	120.07	122.36	118.79	573
2023-11-09	121.35	121.73	121.35	121.73	118.18	86
2023-11-08	120.90	121.46	120.85	121.27	117.73	600
2023-11-07	119.58	121.41	118.64	120.42	116.90	446
2023-11-06	119.82	119.82	117.30	118.47	115.01	32,906
2023-11-03	120.25	121.95	119.81	120.63	117.11	892
2023-11-02	114.17	117.17	114.17	116.64	113.23	235
2023-11-01	107.15	110.25	106.00	110.25	107.03	116
2023-10-31	104.67	107.13	104.67	107.13	104.00	381
2023-10-30	104.90	105.50	103.58	104.25	101.21	123
2023-10-27	104.15	104.28	103.66	103.77	100.74	78
2023-10-26	103.79	105.13	103.27	104.24	101.20	64
2023-10-25	104.46	104.46	103.40	103.41	100.39	271
2023-10-24	105.33	106.22	104.60	105.54	102.46	17,741
2023-10-23	103.81	106.10	103.81	105.83	102.74	909
2023-10-20	104.95	105.31	103.67	104.45	101.40	925
2023-10-19	107.05	107.33	105.00	105.54	102.46	425
2023-10-18	108.35	108.50	107.23	108.01	104.86	28
2023-10-17	108.77	111.07	108.77	109.86	106.65	178
2023-10-16	108.65	110.50	108.44	109.37	106.18	213
2023-10-13	108.90	109.51	108.34	108.34	105.18	528
2023-10-12	113.12	113.12	107.73	107.73	104.59	1,243
2023-10-11	114.82	114.82	112.89	112.93	109.63	348
2023-10-10	111.77	114.68	111.58	113.94	110.25	390
2023-10-09	108.19	110.62	107.98	110.62	107.04	710
2023-10-06	107.53	109.17	107.13	109.12	105.59	20
2023-10-04	108.90	108.90	108.90	108.90	105.37	1
2023-10-03	111.15	111.15	107.55	108.04	104.54	33,698
2023-10-02	111.27	112.60	111.06	111.31	107.70	169
2023-09-29	115.61	115.61	113.36	113.36	109.68	496
2023-09-28	113.24	113.82	113.24	113.82	110.13	89
2023-09-27	113.41	113.41	111.60	111.60	107.98	4,104
2023-09-26	112.93	112.97	112.07	112.45	108.81	99
2023-09-25	113.34	113.34	113.25	113.25	109.58	130
2023-09-22	113.25	113.63	113.13	113.27	109.60	436
2023-09-21	113.06	113.12	112.11	113.12	109.46	487
2023-09-20	118.39	118.98	118.29	118.71	114.86	127
2023-09-19	118.01	118.39	116.58	116.93	113.14	1,690
2023-09-18	115.06	117.35	115.06	117.35	113.54	511
2023-09-15	110.96	114.43	110.59	114.08	110.38	1,394
2023-09-14	116.52	117.57	116.52	117.32	113.52	129
2023-09-13	117.01	117.45	114.87	116.41	112.64	2,154
2023-09-12	120.00	120.68	117.12	117.57	113.76	3,953
2023-09-11	120.31	121.32	119.34	120.36	116.47	1,889
2023-09-08	117.90	118.96	117.90	118.96	115.11	167
2023-09-07	116.44	117.42	115.85	117.42	113.61	17

← NewerPage 13 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.5000 USD
2025-07-02	0.5000 USD
2025-04-23	0.5000 USD
2025-01-29	0.5000 USD
2024-10-09	0.5000 USD
2024-07-05	0.5000 USD
2024-04-23	0.5000 USD
2024-01-23	0.5000 USD
2023-10-11	0.3750 USD
2023-07-06	0.3750 USD
2023-04-25	0.3750 USD
2023-01-26	0.3750 USD
2022-10-12	0.3750 USD
2022-07-06	0.3750 USD
2022-04-25	0.3750 USD
2022-01-26	0.3750 USD
2021-10-13	0.2500 USD
2021-07-01	0.2500 USD
2021-04-20	0.2500 USD
2021-01-28	0.2500 USD
2020-10-15	0.2500 USD
2020-07-09	0.1250 USD
2020-04-20	0.1250 USD
2020-01-23	0.1250 USD
2019-10-17	0.0400 USD
2019-07-10	0.0400 USD
2019-04-23	0.0400 USD
2019-01-24	0.0400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.