Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	113.62	114.57	113.04	114.57	110.52	640
2023-06-08	113.91	114.81	113.91	114.18	110.15	296
2023-06-07	116.00	116.73	114.97	114.97	110.91	208
2023-06-06	112.86	114.73	112.86	114.73	110.68	1,796
2023-06-05	111.98	112.17	110.25	112.17	108.21	740
2023-06-02	109.00	111.96	109.00	111.87	107.92	1,160
2023-06-01	106.11	107.68	106.11	107.68	103.87	292
2023-05-31	107.29	107.29	106.18	106.39	102.63	347
2023-05-30	107.64	108.23	107.37	108.23	104.41	94
2023-05-26	108.28	108.28	106.79	108.08	104.26	524
2023-05-25	108.98	109.55	108.86	108.89	105.04	827
2023-05-24	108.20	108.59	107.89	107.89	104.08	99
2023-05-23	109.53	109.70	107.12	107.49	103.69	1,386
2023-05-22	113.37	113.37	111.19	111.49	107.55	794
2023-05-19	115.93	115.93	113.67	113.67	109.66	398
2023-05-18	114.27	114.84	114.09	114.37	110.33	285
2023-05-17	114.24	114.51	113.65	113.99	109.96	4,739
2023-05-16	112.32	113.58	111.33	113.58	109.56	618
2023-05-15	112.08	113.71	112.00	113.71	109.70	571
2023-05-12	113.94	114.30	112.95	112.95	108.96	12,307
2023-05-11	114.46	114.74	114.21	114.74	110.69	8,387
2023-05-10	114.27	114.37	113.17	113.17	109.17	563
2023-05-09	113.00	115.88	113.00	115.22	111.15	46,415
2023-05-05	112.88	113.08	112.25	113.08	109.09	376
2023-05-04	114.16	114.16	112.80	112.80	108.81	52
2023-05-03	113.52	114.88	113.52	114.78	110.73	718
2023-05-02	112.16	112.16	110.79	111.73	107.78	508
2023-04-28	111.88	112.90	111.88	112.90	108.91	1,092
2023-04-27	109.79	111.19	109.75	111.19	107.26	378
2023-04-26	110.02	110.77	109.47	109.47	105.60	706
2023-04-25	112.11	112.63	111.89	111.89	107.94	1,908
2023-04-24	110.93	111.01	110.84	110.84	106.56	1,212
2023-04-21	111.84	111.85	110.66	111.25	106.96	241
2023-04-20	111.74	113.81	111.51	112.98	108.62	827
2023-04-19	108.87	109.36	108.28	109.36	105.14	873
2023-04-18	106.89	109.04	106.89	108.38	104.19	743
2023-04-14	103.43	104.41	103.43	104.00	99.984	243
2023-04-13	105.39	105.62	103.99	104.67	100.63	392
2023-04-12	106.61	106.62	105.84	105.97	101.88	675
2023-04-11	103.80	106.01	102.59	105.53	101.46	206,594
2023-04-06	103.65	103.65	100.97	103.24	99.259	416
2023-04-05	103.91	104.66	103.85	103.85	99.845	28
2023-04-04	104.38	105.26	103.59	103.59	99.596	6,310
2023-04-03	104.61	105.32	104.61	105.32	101.26	74
2023-03-31	103.08	103.75	103.08	103.75	99.748	1,162
2023-03-30	102.38	102.77	102.35	102.59	98.632	779
2023-03-29	102.40	102.46	102.10	102.10	98.157	634
2023-03-28	102.56	102.56	101.90	101.90	97.969	160
2023-03-27	104.34	104.40	101.93	102.09	98.152	421
2023-03-24	102.96	103.03	102.11	102.54	98.587	233
2023-03-23	104.86	106.00	102.94	102.94	98.970	67,673
2023-03-22	104.40	104.40	103.30	103.92	99.915	303
2023-03-21	103.70	104.10	103.32	103.32	99.332	594
2023-03-20	102.99	102.99	102.99	102.99	99.017	106
2023-03-17	104.73	104.73	103.25	104.03	100.02	7,418
2023-03-16	101.94	104.64	100.20	103.95	99.938	1,431
2023-03-15	102.90	103.10	100.02	100.99	97.094	1,135
2023-03-14	100.30	101.67	99.733	99.733	95.886	1,380
2023-03-13	98.390	99.882	98.390	99.460	95.623	541
2023-03-10	98.910	98.910	96.675	96.790	93.056	565

← NewerPage 15 of 21 · 1,201 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.