Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	40.570	42.460	40.370	42.460	36.926	5,967,331
2018-12-04	42.690	43.090	40.990	41.130	35.769	6,244,588
2018-12-03	43.450	43.720	42.350	43.610	37.926	4,509,458
2018-11-30	43.120	43.350	42.430	42.730	37.161	4,269,802
2018-11-29	43.730	44.100	42.940	43.040	37.430	3,260,871
2018-11-28	43.010	44.060	41.530	43.880	38.161	5,035,978
2018-11-27	42.540	43.300	42.530	42.870	37.282	2,310,821
2018-11-26	43.130	43.380	42.440	42.840	37.256	2,736,727
2018-11-23	42.500	43.170	42.380	42.740	37.169	1,184,644
2018-11-21	42.300	43.250	41.800	42.780	37.204	4,098,737
2018-11-20	40.890	42.350	40.820	42.140	36.648	6,957,978
2018-11-19	40.990	41.790	40.230	41.470	36.065	5,200,225
2018-11-16	39.470	41.270	39.430	41.050	35.700	5,426,246
2018-11-15	40.550	40.950	38.230	39.530	34.378	9,281,815
2018-11-14	41.700	42.300	41.090	41.610	36.187	4,545,923
2018-11-13	40.850	41.810	40.850	41.260	35.882	4,091,713
2018-11-12	41.410	42.040	40.570	40.680	35.378	4,139,747
2018-11-09	41.730	42.560	41.560	41.900	36.439	4,688,787
2018-11-08	41.470	42.710	40.900	41.900	36.439	6,564,198
2018-11-07	44.450	44.480	42.290	42.970	37.369	4,517,826
2018-11-06	44.490	44.540	43.790	43.980	38.248	2,693,548
2018-11-05	43.230	44.420	43.060	44.390	38.604	3,868,688
2018-11-02	44.520	44.560	42.660	43.280	37.639	4,039,856
2018-11-01	43.050	44.730	42.690	44.040	38.300	7,862,783
2018-10-31	43.530	43.690	42.380	42.980	37.378	7,999,965
2018-10-30	40.910	43.110	40.370	43.040	37.430	11,007,441
2018-10-29	42.660	42.950	40.590	41.010	35.665	5,782,631
2018-10-26	39.500	42.720	39.340	41.790	36.343	12,193,429
2018-10-25	39.390	40.750	39.390	40.190	34.952	7,856,172
2018-10-24	40.620	41.780	38.790	38.840	33.778	6,714,190
2018-10-23	38.970	41.370	38.940	40.700	35.395	9,614,234
2018-10-22	41.100	41.210	39.290	39.370	34.239	5,188,346
2018-10-19	42.500	42.520	40.550	40.830	35.508	5,051,887
2018-10-18	42.590	43.340	42.330	42.420	36.891	3,486,788
2018-10-17	43.230	43.360	42.490	43.080	37.430	5,539,463
2018-10-16	43.400	44.310	43.160	44.100	38.317	4,908,816
2018-10-15	42.970	43.440	42.760	43.040	37.396	3,442,266
2018-10-12	43.940	43.990	42.700	43.150	37.491	5,982,516
2018-10-11	43.600	44.250	43.220	43.310	37.630	5,642,349
2018-10-10	44.390	44.980	43.700	43.720	37.986	4,578,359
2018-10-09	45.540	45.810	44.290	44.310	38.499	4,726,905
2018-10-08	44.630	45.620	44.530	45.440	39.481	4,463,077
2018-10-05	44.500	45.130	43.660	44.780	38.907	9,266,733
2018-10-04	45.970	46.000	44.540	44.690	38.829	7,494,208
2018-10-03	46.450	47.740	45.370	46.240	40.176	11,891,379
2018-10-02	47.180	48.000	46.740	46.770	40.636	8,954,457
2018-10-01	47.000	47.420	46.780	47.160	40.975	5,179,875
2018-09-28	47.010	47.390	46.600	46.690	40.567	5,393,086
2018-09-27	47.760	47.830	46.760	47.080	40.906	5,215,514
2018-09-26	49.190	49.570	47.560	47.900	41.618	4,566,480
2018-09-25	49.240	49.300	48.710	48.870	42.461	3,714,565
2018-09-24	49.900	49.990	48.980	49.000	42.574	3,228,332
2018-09-21	50.690	50.720	49.570	50.130	43.556	8,047,173
2018-09-20	51.480	51.720	50.350	50.720	44.068	4,679,283
2018-09-19	51.780	52.600	51.240	51.390	44.650	2,672,888
2018-09-18	51.320	52.280	51.280	51.810	45.015	4,731,243
2018-09-17	52.490	52.640	51.080	51.160	44.451	3,321,095
2018-09-14	52.240	52.790	51.430	52.530	45.641	2,785,175
2018-09-13	52.260	52.620	51.140	52.350	45.485	3,960,212
2018-09-12	51.210	52.360	51.030	52.220	45.372	4,824,420

← NewerPage 34 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-01-21	1033:1000
2017-11-09	1017:1000
2004-01-21	2:1
1994-04-21	3:2
1992-02-26	2:1

Dividends

Ex-date	Amount
2026-10-07	0.5000 USD
2026-07-10	0.5000 USD
2026-04-22	0.5000 USD
2026-02-04	0.5000 USD
2025-10-10	0.5000 USD
2025-07-03	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.