Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	167.76	168.90	167.74	168.02	165.21	368
2024-11-19	167.64	169.33	166.32	169.33	166.50	121,035
2024-11-18	167.90	168.98	167.52	168.23	165.41	339
2024-11-15	169.20	170.40	167.97	169.19	166.36	423
2024-11-14	168.23	171.41	167.01	170.37	167.52	887
2024-11-13	168.70	169.90	166.96	167.10	164.31	806
2024-11-12	170.12	170.84	167.45	167.56	164.76	531
2024-11-11	173.31	174.46	172.54	172.77	169.88	942
2024-11-08	171.21	173.85	171.21	172.55	169.67	456
2024-11-07	169.59	171.40	169.32	170.81	167.95	644
2024-11-06	182.00	182.17	164.43	168.27	165.45	1,940
2024-11-05	170.97	176.20	170.97	175.44	172.50	438
2024-11-04	170.01	175.82	170.01	173.15	170.26	580
2024-11-01	173.86	173.86	169.78	170.17	167.33	125
2024-10-31	170.24	171.47	169.20	170.44	167.59	56
2024-10-30	169.96	172.98	169.29	172.02	169.14	121
2024-10-29	162.42	169.52	161.00	169.29	166.46	1,704
2024-10-28	175.30	175.60	172.69	173.55	170.65	422
2024-10-25	176.96	176.96	173.36	173.36	170.46	376
2024-10-24	173.56	175.99	173.12	175.99	173.05	3,062
2024-10-23	172.25	173.43	170.90	170.92	168.06	4,383
2024-10-22	176.83	177.66	174.00	174.55	171.63	1,853
2024-10-21	188.00	188.00	181.63	182.12	179.08	487
2024-10-18	185.89	189.15	185.53	188.99	185.83	408
2024-10-17	188.00	188.59	183.64	185.69	182.59	170,282
2024-10-16	188.00	188.97	185.04	188.18	185.03	30,617
2024-10-15	183.62	187.18	180.19	186.28	183.17	869
2024-10-14	177.57	180.93	177.57	180.80	177.78	404
2024-10-11	179.46	180.14	178.66	179.70	176.70	2,189
2024-10-10	178.20	180.36	176.44	178.72	175.73	2,429
2024-10-09	180.60	181.57	179.92	180.25	177.24	646
2024-10-08	181.08	183.62	181.00	182.36	178.82	332
2024-10-07	179.50	181.42	178.63	181.12	177.60	134
2024-10-04	186.90	188.05	179.75	180.59	177.08	11,798
2024-10-03	186.86	187.59	184.35	185.62	182.02	715
2024-10-02	185.56	187.63	184.75	186.41	182.79	345
2024-10-01	189.14	189.14	186.34	188.91	185.24	798
2024-09-30	186.63	187.41	185.43	186.14	182.53	284
2024-09-27	185.93	189.07	184.96	186.68	183.06	1,158
2024-09-26	183.19	183.94	182.29	183.43	179.87	201
2024-09-25	182.58	183.24	181.33	182.32	178.78	3,343
2024-09-24	183.87	185.95	178.53	183.03	179.48	741
2024-09-23	185.02	185.85	183.50	185.03	181.44	567
2024-09-20	186.41	186.95	182.37	183.35	179.79	3,857
2024-09-19	190.91	193.59	188.17	191.51	187.79	1,130
2024-09-18	190.25	191.36	186.61	188.14	184.49	5,625
2024-09-17	188.07	189.40	186.62	188.31	184.65	379
2024-09-16	186.90	188.65	184.59	187.35	183.71	640
2024-09-13	183.46	186.28	183.46	185.64	182.03	530
2024-09-12	178.54	181.78	178.14	181.73	178.20	1,011
2024-09-11	178.00	178.23	173.61	177.09	173.65	1,123
2024-09-10	181.22	181.41	178.04	178.04	174.58	601
2024-09-09	179.45	182.36	178.27	181.21	177.69	1,090
2024-09-06	178.39	182.46	177.78	180.96	177.45	503
2024-09-05	179.49	179.53	177.36	178.42	174.96	740
2024-09-04	177.63	179.13	176.55	178.07	174.61	4,427
2024-09-03	182.06	183.70	178.77	178.98	175.51	885
2024-08-30	182.01	182.88	178.57	180.26	176.76	1,554
2024-08-29	182.83	182.83	178.41	181.79	178.26	668
2024-08-28	182.41	182.91	180.17	180.80	177.29	439

← NewerPage 9 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.