Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	50.810	51.310	50.530	51.180	43.605	1,902,881
2017-09-25	50.000	50.680	49.900	50.530	43.051	2,710,447
2017-09-22	50.500	50.910	50.120	50.280	42.838	1,917,904
2017-09-21	50.740	50.940	50.260	50.490	43.017	1,137,968
2017-09-20	51.500	51.760	50.440	50.460	42.991	2,514,413
2017-09-19	51.390	52.200	51.150	51.810	44.141	3,419,681
2017-09-18	51.370	52.130	51.200	51.700	44.048	2,983,803
2017-09-15	50.850	51.690	50.400	51.310	43.715	3,322,084
2017-09-14	51.110	51.450	50.430	50.890	43.358	2,081,161
2017-09-13	52.130	52.250	50.420	51.210	43.630	3,336,897
2017-09-12	51.740	52.280	51.630	52.160	44.440	1,661,357
2017-09-11	50.770	51.850	50.610	51.740	44.082	1,929,250
2017-09-08	49.750	50.860	49.520	50.540	43.059	1,585,402
2017-09-07	50.210	50.320	49.770	49.870	42.489	1,727,543
2017-09-06	51.080	51.160	49.760	50.050	42.642	3,354,861
2017-09-05	51.710	51.710	50.360	51.040	43.485	1,623,432
2017-09-01	51.910	52.150	51.680	51.760	44.099	989,523
2017-08-31	50.860	51.810	50.810	51.760	44.099	1,616,183
2017-08-30	50.570	51.060	50.450	50.710	43.204	960,738
2017-08-29	50.520	50.890	50.430	50.490	43.017	1,636,039
2017-08-28	51.620	51.670	50.660	50.920	43.383	1,791,207
2017-08-25	51.210	51.750	51.070	51.610	43.971	1,340,726
2017-08-24	51.760	51.820	51.140	51.190	43.613	938,991
2017-08-23	51.700	52.120	51.120	51.590	43.954	2,405,890
2017-08-22	52.050	52.160	51.450	51.930	44.244	1,832,283
2017-08-21	51.890	52.260	51.530	52.110	44.397	1,157,298
2017-08-18	52.700	52.700	51.870	51.880	44.201	1,846,991
2017-08-17	54.080	54.170	52.840	52.880	45.053	1,418,047
2017-08-16	54.140	54.210	53.660	54.090	46.084	945,715
2017-08-15	53.890	54.160	53.570	54.070	46.067	1,257,206
2017-08-14	53.300	54.190	53.300	53.890	45.913	1,216,340
2017-08-11	52.970	53.380	52.690	53.250	45.368	736,443
2017-08-10	53.820	53.980	53.010	53.160	45.292	1,033,437
2017-08-09	54.170	54.530	53.810	54.160	46.144	1,220,857
2017-08-08	54.250	54.860	53.900	54.430	46.374	1,157,613
2017-08-07	54.250	54.420	54.010	54.290	46.254	845,071
2017-08-04	53.990	54.400	53.940	54.250	46.220	1,042,787
2017-08-03	53.870	54.050	53.510	53.870	45.896	1,344,403
2017-08-02	53.240	54.100	53.020	53.870	45.896	1,459,649
2017-08-01	52.560	53.410	52.290	53.380	45.479	1,103,404
2017-07-31	52.670	52.700	52.020	52.440	44.678	1,178,940
2017-07-28	52.950	53.190	51.840	52.430	44.670	2,165,101
2017-07-27	52.770	53.120	52.430	53.030	45.181	1,198,585
2017-07-26	53.130	53.180	52.410	52.750	44.942	1,554,200
2017-07-25	52.940	53.550	52.920	53.190	45.317	1,883,236
2017-07-24	53.270	53.410	52.790	52.880	45.053	1,655,474
2017-07-21	53.240	54.290	53.120	53.330	45.436	1,935,869
2017-07-20	53.360	53.390	52.550	53.260	45.377	1,729,539
2017-07-19	53.180	53.650	52.800	53.300	45.411	3,163,344
2017-07-18	53.470	53.570	52.530	52.950	45.113	2,285,601
2017-07-17	54.000	54.230	53.460	53.610	45.675	2,314,701
2017-07-14	53.620	54.420	53.620	54.030	46.033	1,406,281
2017-07-13	53.540	54.210	53.390	53.800	45.837	1,238,191
2017-07-12	53.960	54.520	53.270	53.750	45.794	2,023,801
2017-07-11	53.710	54.040	53.030	53.740	45.786	2,630,710
2017-07-10	53.400	54.610	53.200	54.600	46.484	3,090,856
2017-07-07	52.160	53.880	52.000	53.480	45.531	2,566,731
2017-07-06	52.000	52.390	51.540	51.870	44.160	2,698,471
2017-07-05	52.440	52.750	51.930	52.400	44.611	2,227,715
2017-07-03	53.230	53.500	52.550	52.560	44.748	1,180,200

← NewerPage 39 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.