Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	99.600	100.12	98.920	99.014	93.087	45
2022-01-18	105.96	106.19	101.86	101.95	95.848	87
2022-01-14	108.41	108.49	108.05	108.05	101.58	59
2022-01-13	111.64	111.64	108.50	108.72	102.21	85
2022-01-12	108.75	108.75	108.40	108.69	102.18	14
2022-01-11	104.24	107.78	103.81	107.78	101.32	207
2022-01-10	101.46	103.39	101.46	103.39	97.205	51
2022-01-07	108.49	108.49	103.83	103.97	97.747	218
2022-01-06	110.68	111.39	107.56	108.93	102.41	380
2022-01-04	112.35	112.35	111.27	112.19	105.47	21
2021-12-31	115.00	115.51	115.00	115.48	108.57	72
2021-12-30	115.18	116.03	115.18	116.03	109.08	15
2021-12-29	115.39	116.00	115.35	115.83	108.90	102
2021-12-23	112.65	112.65	111.57	112.21	105.49	22
2021-12-22	109.36	111.99	109.36	111.99	105.29	3
2021-12-21	106.96	108.19	106.96	108.11	101.64	88
2021-12-20	104.26	105.29	103.72	105.29	98.988	204
2021-12-17	108.55	108.55	105.40	105.40	99.091	43
2021-12-16	113.16	113.16	107.36	109.29	102.75	599
2021-12-15	111.69	112.17	110.15	112.17	105.46	204
2021-12-14	112.50	112.50	109.81	110.46	103.85	497
2021-12-13	117.61	117.61	113.88	114.37	107.52	215
2021-12-10	116.26	116.53	114.89	115.63	108.71	9
2021-12-09	115.03	117.04	115.03	116.99	109.99	55
2021-12-08	115.26	116.02	115.17	115.26	108.36	254
2021-12-07	115.80	115.80	114.00	115.64	108.72	203
2021-12-06	112.72	115.11	112.72	115.11	108.22	2
2021-12-03	113.92	114.45	111.99	111.99	105.29	923
2021-12-02	110.63	113.21	110.63	113.21	106.43	78
2021-12-01	109.34	110.49	108.55	109.81	103.24	318
2021-11-30	106.93	108.12	104.73	104.73	98.457	748
2021-11-29	107.39	107.93	106.90	107.87	101.41	198
2021-11-26	107.13	108.00	106.45	106.45	100.08	295
2021-11-24	110.70	110.70	109.51	110.61	103.99	1
2021-11-23	110.01	110.01	109.19	109.29	102.74	683
2021-11-22	111.85	112.10	110.50	111.11	104.46	623
2021-11-19	111.92	114.15	111.92	113.86	107.04	117
2021-11-18	111.45	111.52	110.53	110.79	104.16	393
2021-11-17	108.08	110.03	108.08	110.03	103.44	20,371
2021-11-16	107.55	108.72	107.55	108.68	102.17	91
2021-11-15	108.42	108.42	107.68	107.81	101.36	2
2021-11-12	107.00	107.43	107.00	107.43	101.00	23
2021-11-11	105.33	106.32	105.33	106.28	99.918	3
2021-11-10	107.44	108.26	106.31	106.31	99.947	63
2021-11-09	105.46	107.74	105.46	107.72	101.27	210
2021-11-08	104.51	105.14	104.09	104.83	98.553	102
2021-11-05	102.79	103.42	102.79	103.42	97.225	919
2021-11-04	102.36	103.72	102.36	102.67	96.523	370
2021-11-03	100.97	102.89	100.97	101.50	95.420	101
2021-11-02	100.26	100.32	99.500	100.32	94.315	131
2021-11-01	100.07	101.73	99.184	100.63	94.609	1,353
2021-10-28	100.38	100.38	100.38	100.38	94.372	666
2021-10-27	103.93	103.93	100.26	100.26	94.259	1,155
2021-10-26	100.36	100.36	99.690	100.06	94.071	50
2021-10-25	101.26	101.29	101.26	101.28	95.219	4,666
2021-10-22	102.70	102.71	100.65	100.65	94.625	1,145
2021-10-21	102.18	102.18	102.18	102.18	96.064	9
2021-10-20	101.88	101.88	101.88	101.88	95.782	1
2021-10-19	99.660	99.660	99.660	99.660	93.695	28
2021-10-18	98.037	99.498	97.555	99.498	93.542	694

← NewerPage 20 of 21 · 1,202 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.