Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	52.900	53.790	52.870	53.320	45.395	1,901,936
2017-06-29	52.750	52.850	52.030	52.700	44.867	2,670,106
2017-06-28	52.520	53.070	52.120	52.860	45.003	1,667,450
2017-06-27	52.500	52.810	52.090	52.090	44.347	1,160,870
2017-06-26	52.280	52.590	52.070	52.460	44.662	1,336,944
2017-06-23	52.500	52.840	52.090	52.120	44.373	4,310,032
2017-06-22	53.110	53.210	52.400	52.410	44.620	1,450,930
2017-06-21	53.790	54.270	52.790	53.250	45.335	2,650,881
2017-06-20	55.490	55.750	53.250	53.870	45.863	7,639,890
2017-06-19	53.000	53.310	52.610	52.740	44.901	4,810,939
2017-06-16	52.900	53.000	52.270	52.930	45.063	2,369,961
2017-06-15	53.570	54.060	52.850	53.100	45.207	2,212,166
2017-06-14	53.850	54.840	53.630	53.930	45.914	2,781,255
2017-06-13	52.850	53.980	52.600	53.650	45.676	2,116,250
2017-06-12	51.910	52.730	51.910	52.690	44.858	1,638,875
2017-06-09	52.220	52.320	51.750	52.000	44.271	1,613,977
2017-06-08	52.410	52.700	52.020	52.140	44.390	1,306,162
2017-06-07	52.240	52.850	52.180	52.410	44.620	1,337,889
2017-06-06	51.980	52.410	51.760	52.210	44.450	1,484,338
2017-06-05	52.700	52.750	52.220	52.430	44.637	1,946,900
2017-06-02	51.980	52.890	51.980	52.730	44.892	2,041,030
2017-06-01	51.360	52.000	51.000	51.930	44.211	1,625,953
2017-05-31	51.710	51.740	50.970	51.310	43.683	1,526,360
2017-05-30	51.440	51.640	50.930	51.490	43.837	1,697,496
2017-05-26	51.520	51.750	51.360	51.530	43.871	978,282
2017-05-25	52.280	52.410	51.470	51.730	44.041	1,854,345
2017-05-24	51.510	52.050	51.010	51.980	44.254	1,399,032
2017-05-23	52.830	53.320	51.510	51.630	43.956	1,795,409
2017-05-22	52.300	52.720	52.130	52.450	44.654	1,902,671
2017-05-19	51.290	52.320	51.100	52.150	44.398	2,401,898
2017-05-18	50.260	51.500	49.930	51.100	43.505	1,956,040
2017-05-17	51.430	51.430	50.150	50.270	42.798	1,882,395
2017-05-16	51.240	51.440	50.610	51.430	43.786	1,329,590
2017-05-15	50.560	51.240	50.500	51.030	43.445	1,599,059
2017-05-12	50.950	50.950	50.290	50.390	42.900	1,060,436
2017-05-11	50.460	51.070	50.200	50.990	43.411	1,930,406
2017-05-10	50.530	50.590	50.020	50.570	43.053	1,557,982
2017-05-09	49.810	50.740	49.810	50.660	43.130	2,082,842
2017-05-08	49.780	50.010	49.570	49.850	42.440	1,142,275
2017-05-05	50.010	50.100	49.660	49.790	42.389	1,591,600
2017-05-04	49.790	50.120	49.680	49.780	42.381	1,320,135
2017-05-03	50.120	50.400	49.340	49.730	42.338	2,392,863
2017-05-02	50.250	50.460	49.850	50.180	42.721	2,087,255
2017-05-01	50.730	50.940	50.270	50.290	42.815	2,193,992
2017-04-28	50.970	51.020	49.890	50.500	42.994	2,838,931
2017-04-27	51.000	51.270	50.620	51.110	43.479	2,103,643
2017-04-26	50.830	51.330	50.620	50.970	43.360	4,648,207
2017-04-25	51.290	51.370	50.320	50.700	43.130	4,120,826
2017-04-24	52.560	52.700	51.410	51.570	43.870	1,936,184
2017-04-21	51.720	52.080	51.370	52.010	44.245	2,281,503
2017-04-20	52.890	53.000	51.380	51.890	44.143	2,975,189
2017-04-19	52.690	52.890	52.320	52.600	44.747	1,913,387
2017-04-18	52.060	52.770	51.830	52.430	44.602	1,911,181
2017-04-17	51.940	52.420	51.780	52.350	44.534	2,158,483
2017-04-13	51.420	52.440	51.420	51.790	44.058	2,734,820
2017-04-12	51.610	51.900	51.150	51.290	43.632	2,042,921
2017-04-11	51.410	51.980	51.190	51.920	44.168	2,712,969
2017-04-10	50.960	52.180	50.910	51.480	43.794	2,293,480
2017-04-07	50.730	51.060	50.640	50.680	43.113	1,226,530
2017-04-06	50.550	51.290	50.450	50.910	43.309	1,520,897

← NewerPage 40 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.