Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	62.250	62.900	62.040	62.560	54.245	2,272,807
2017-12-19	62.550	62.580	61.840	61.880	53.655	2,236,342
2017-12-18	61.880	62.620	61.880	62.360	54.072	2,810,793
2017-12-15	61.390	61.630	61.080	61.400	53.239	4,215,570
2017-12-14	61.150	61.660	61.010	61.140	53.014	2,808,520
2017-12-13	61.710	61.820	61.040	61.110	52.988	2,847,465
2017-12-12	61.430	62.290	61.410	61.430	53.265	2,702,741
2017-12-11	62.540	62.580	61.350	61.680	53.482	2,909,961
2017-12-08	61.820	62.230	61.640	62.180	53.916	2,108,353
2017-12-07	60.840	62.190	60.670	61.710	53.508	2,352,761
2017-12-06	61.750	62.180	60.840	60.910	52.814	3,992,132
2017-12-05	61.540	62.550	61.030	62.030	53.786	3,850,611
2017-12-04	63.410	63.940	62.840	62.980	54.609	4,665,338
2017-12-01	62.840	63.270	61.260	62.560	54.245	5,122,234
2017-11-30	62.670	63.150	62.200	62.780	54.436	4,936,191
2017-11-29	61.500	62.660	61.000	62.180	53.916	5,216,030
2017-11-28	60.920	61.580	60.810	61.540	53.361	4,284,677
2017-11-27	61.010	61.130	60.230	60.750	52.676	4,088,614
2017-11-24	60.740	61.350	60.690	61.020	52.910	1,333,396
2017-11-22	60.360	60.810	60.050	60.610	52.554	2,757,490
2017-11-21	59.520	60.860	59.320	60.530	52.485	3,626,553
2017-11-20	58.880	59.310	58.730	59.120	51.262	3,852,057
2017-11-17	57.920	59.100	57.810	58.890	51.063	3,840,281
2017-11-16	58.120	58.510	57.880	58.090	50.369	3,039,912
2017-11-15	58.270	58.480	57.740	58.020	50.308	2,544,279
2017-11-14	57.810	58.580	57.750	58.560	50.777	3,357,870
2017-11-13	58.360	58.690	58.020	58.220	50.482	4,051,116
2017-11-10	58.670	59.320	58.320	58.710	50.907	5,437,505
2017-11-09	57.480	59.070	57.190	58.930	51.098	7,501,956
2017-11-08	56.280	58.570	55.860	58.560	49.928	5,761,487
2017-11-07	56.300	57.090	56.190	56.480	48.155	3,268,400
2017-11-06	55.830	56.260	54.550	56.140	47.865	3,295,505
2017-11-03	55.010	55.440	54.440	54.620	46.569	4,691,700
2017-11-02	57.020	57.120	54.900	55.100	46.978	6,994,005
2017-11-01	56.090	56.980	55.460	56.960	48.564	7,216,724
2017-10-31	55.840	56.000	54.910	55.670	47.464	9,117,819
2017-10-30	56.160	57.250	55.520	55.680	47.473	13,948,298
2017-10-27	58.440	58.640	57.880	58.010	49.459	1,872,100
2017-10-26	58.210	58.610	57.990	58.460	49.843	1,772,612
2017-10-25	58.590	58.960	57.840	57.940	49.399	3,337,947
2017-10-24	57.350	58.130	57.350	58.010	49.459	2,539,626
2017-10-23	57.400	57.910	57.090	57.300	48.854	2,289,908
2017-10-20	57.780	58.000	57.000	57.500	49.024	2,486,048
2017-10-19	56.250	56.930	55.800	56.750	48.385	2,597,407
2017-10-18	55.960	56.450	55.800	56.270	47.976	4,448,180
2017-10-17	55.860	56.180	55.730	55.970	47.686	2,325,732
2017-10-16	56.040	56.270	55.670	55.860	47.592	1,353,228
2017-10-13	56.290	56.690	55.990	56.020	47.728	1,536,656
2017-10-12	56.320	56.700	56.040	56.050	47.754	1,505,139
2017-10-11	56.100	56.620	56.060	56.580	48.205	2,104,484
2017-10-10	56.150	56.470	55.780	56.240	47.916	1,904,982
2017-10-09	55.720	56.390	55.590	56.200	47.882	1,721,239
2017-10-06	56.020	56.210	55.530	55.890	47.617	2,973,613
2017-10-05	56.480	56.780	55.960	56.070	47.771	2,987,165
2017-10-04	55.060	56.440	55.060	56.410	48.060	3,787,588
2017-10-03	54.900	55.850	53.510	55.350	47.157	8,337,252
2017-10-02	53.070	53.150	52.500	52.820	45.002	3,134,664
2017-09-29	52.590	53.560	52.490	52.800	44.985	3,405,183
2017-09-28	51.300	52.260	51.200	52.230	44.499	2,036,933
2017-09-27	51.520	51.740	50.760	51.320	43.724	2,279,087

← NewerPage 38 of 79 · 4,732 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.