Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 6 |
| 2022-01-07 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2022-01-06 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2022-01-05 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2022-01-04 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2022-01-03 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2021-12-31 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2021-12-30 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2021-12-29 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 75 |
| 2021-12-28 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2021-12-27 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2021-12-24 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2021-12-23 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 414 |
| 2021-12-22 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0 |
| 2021-12-21 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0 |
| 2021-12-20 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0 |
| 2021-12-17 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0 |
| 2021-12-16 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 127 |
| 2021-12-15 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | 127 |
| 2021-12-14 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 85 |
| 2021-12-13 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 0 |
| 2021-12-10 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 0 |
| 2021-12-09 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 0 |
| 2021-12-08 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 0 |
| 2021-12-07 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 0 |
| 2021-12-06 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 0 |
| 2021-12-03 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 17 |
| 2021-12-02 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0 |
| 2021-12-01 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 85 |
| 2021-11-30 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 0 |
| 2021-11-29 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 105 |
| 2021-11-26 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-25 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-24 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-23 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-22 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-19 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-18 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-17 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-16 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-12 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-11 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-10 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-09 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-08 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-05 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-04 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-03 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2021-11-01 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 63 |
| 2021-10-29 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 10 |
| 2021-10-28 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0 |
| 2021-10-27 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0 |
| 2021-10-26 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0 |
| 2021-10-25 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 0.0400 MXN |
| 2019-07-10 | 0.0400 MXN |
| 2019-04-23 | 0.0400 MXN |
| 2019-01-24 | 0.0400 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.