Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	82.215	82.470	82.215	82.470	78.606	21
2022-08-19	84.760	84.760	83.520	83.520	79.607	360
2022-08-18	86.470	86.470	85.635	85.785	81.766	60
2022-08-17	85.838	86.025	85.838	86.025	81.995	116
2022-08-16	86.765	86.940	86.765	86.940	82.867	20
2022-08-15	88.530	88.530	88.265	88.265	84.130	10
2022-08-11	89.130	89.130	89.130	89.130	84.954	87
2022-08-10	88.100	88.225	87.280	87.430	83.334	216
2022-08-09	86.420	86.420	85.180	85.180	81.189	2
2022-08-08	87.240	87.240	86.980	86.980	82.905	2
2022-08-05	83.570	84.404	83.510	84.400	80.446	879
2022-08-02	83.940	83.940	83.155	83.195	79.297	26
2022-08-01	84.400	85.905	84.150	85.385	81.385	19
2022-07-28	85.545	85.545	83.760	84.480	80.522	253
2022-07-27	80.255	80.255	80.211	80.255	76.495	300
2022-07-26	80.805	81.090	80.805	81.090	77.290	740
2022-07-25	82.430	82.430	81.900	81.900	78.063	31
2022-07-22	84.065	84.070	84.060	84.060	80.122	781
2022-07-21	78.125	81.540	78.125	81.540	77.720	329
2022-07-19	78.085	78.085	78.085	78.085	74.427	88
2022-07-14	76.530	76.690	76.530	76.690	73.097	400
2022-07-13	75.820	75.820	75.150	75.165	71.644	36
2022-07-12	77.840	78.555	77.700	78.555	74.875	4
2022-07-11	78.780	78.780	78.780	78.780	75.089	24
2022-07-08	78.100	78.524	77.590	78.430	74.756	266
2022-07-07	77.090	77.133	77.090	77.133	73.519	130
2022-07-06	77.580	77.580	74.957	74.957	71.445	25
2022-07-05	74.970	74.970	73.770	74.550	70.700	24
2022-07-01	72.770	73.990	72.770	73.760	69.951	2,807
2022-06-29	69.400	70.000	68.830	68.830	65.275	105
2022-06-28	72.280	72.860	70.535	70.535	66.892	411
2022-06-24	71.420	72.240	71.420	72.240	68.509	105
2022-06-23	68.290	71.460	68.290	70.850	67.191	4,562
2022-06-22	67.830	67.830	67.610	67.610	64.118	1
2022-06-21	65.740	67.870	64.802	66.190	62.772	1,679
2022-06-17	64.500	65.140	62.690	65.140	61.776	139
2022-06-16	66.890	67.130	65.290	65.290	61.918	11
2022-06-13	72.000	72.415	69.710	70.560	66.916	2,360
2022-06-09	80.460	80.490	80.460	80.490	76.333	15
2022-06-08	80.500	80.500	78.780	78.780	74.711	7
2022-06-07	80.080	80.080	80.080	80.080	75.944	1
2022-06-06	80.360	80.840	80.360	80.695	76.528	339
2022-05-31	79.600	79.600	79.600	79.600	75.489	104
2022-05-27	79.890	80.110	79.890	80.110	75.973	659
2022-05-26	75.610	78.180	75.610	78.130	74.095	1
2022-05-24	72.460	72.460	71.500	71.500	67.807	2
2022-05-20	72.580	72.610	72.490	72.490	68.746	116
2022-05-19	73.850	73.850	73.420	73.420	69.628	43
2022-05-18	73.970	73.970	72.603	72.603	68.853	2
2022-05-13	75.100	76.370	75.100	76.370	72.426	1
2022-05-12	73.105	74.544	73.105	73.770	69.960	81
2022-05-11	76.120	76.120	73.070	75.070	71.193	2,348
2022-05-10	76.940	76.940	75.660	75.660	71.753	82
2022-05-09	77.310	78.820	77.310	78.602	74.543	50
2022-05-06	79.065	79.115	79.030	79.030	74.949	43
2022-05-05	81.260	81.260	78.990	79.130	75.043	9
2022-04-28	76.470	76.470	76.470	76.470	72.521	34
2022-04-27	78.635	78.635	78.635	78.635	74.574	65
2022-04-26	80.110	80.110	80.110	80.110	75.973	100
2022-04-25	76.640	76.830	76.640	76.830	72.862	60

← NewerPage 18 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.