Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	50.550	51.290	50.450	50.910	43.309	1,520,897
2017-04-05	50.870	51.410	50.580	50.640	43.079	1,895,002
2017-04-04	50.710	50.990	50.430	50.640	43.079	1,341,251
2017-04-03	51.250	51.490	50.450	50.910	43.309	1,995,856
2017-03-31	51.200	51.380	51.020	51.190	43.547	1,270,128
2017-03-30	51.400	51.570	51.030	51.300	43.641	1,659,886
2017-03-29	51.030	51.660	51.030	51.500	43.811	1,420,043
2017-03-28	50.750	51.670	50.740	51.360	43.692	1,643,077
2017-03-27	50.370	51.100	50.220	50.980	43.368	1,876,407
2017-03-24	51.050	51.330	50.700	51.040	43.419	1,958,456
2017-03-23	50.770	51.340	50.640	50.860	43.266	1,763,051
2017-03-22	51.380	51.390	50.240	50.710	43.139	3,368,414
2017-03-21	52.160	52.400	50.820	51.270	43.615	4,850,545
2017-03-20	52.800	52.820	52.150	52.680	44.815	3,622,019
2017-03-17	52.910	53.290	52.630	52.830	44.942	4,202,244
2017-03-16	52.320	53.270	51.880	52.970	45.061	3,860,076
2017-03-15	51.860	52.290	51.240	52.130	44.347	3,072,156
2017-03-14	51.800	51.840	51.040	51.600	43.896	2,495,608
2017-03-13	52.850	53.000	51.890	51.920	44.168	3,989,400
2017-03-10	52.410	53.790	52.400	52.720	44.849	6,406,846
2017-03-09	52.250	52.900	51.290	51.930	44.177	4,964,426
2017-03-08	50.650	52.420	50.600	52.250	44.449	4,755,154
2017-03-07	50.080	50.810	49.800	50.710	43.139	2,993,994
2017-03-06	49.630	50.190	49.430	49.970	42.509	2,695,319
2017-03-03	49.580	50.080	49.090	49.900	42.450	3,355,177
2017-03-02	49.900	50.090	49.540	49.740	42.314	1,682,263
2017-03-01	49.150	50.440	49.120	50.010	42.543	3,652,696
2017-02-28	48.340	49.000	48.190	48.790	41.505	3,675,703
2017-02-27	47.430	48.500	47.220	48.370	41.148	2,544,144
2017-02-24	46.940	47.530	46.670	47.430	40.348	1,939,651
2017-02-23	47.590	47.590	46.710	47.150	40.110	1,775,133
2017-02-22	47.920	47.940	46.930	47.310	40.246	2,534,794
2017-02-21	46.720	47.050	46.530	47.020	40.000	1,987,346
2017-02-17	46.010	46.460	45.750	46.460	39.523	1,295,657
2017-02-16	46.790	47.070	46.140	46.180	39.285	1,441,580
2017-02-15	46.280	47.130	46.190	46.900	39.898	2,162,580
2017-02-14	46.600	46.700	45.780	46.210	39.311	2,188,108
2017-02-13	46.990	47.110	46.530	46.700	39.727	2,453,375
2017-02-10	46.030	46.970	45.690	46.810	39.821	3,074,572
2017-02-09	45.150	45.350	44.650	45.190	38.443	2,084,838
2017-02-08	44.620	45.350	44.520	45.190	38.443	2,896,292
2017-02-07	44.970	44.980	44.070	44.620	37.958	2,182,751
2017-02-06	45.050	45.360	44.650	44.770	38.086	1,579,308
2017-02-03	45.110	45.220	44.660	45.140	38.400	2,098,285
2017-02-02	44.930	45.210	44.540	44.810	38.120	2,084,313
2017-02-01	44.740	45.170	44.040	44.890	38.188	4,554,917
2017-01-31	45.290	45.310	44.270	44.650	37.984	3,268,400
2017-01-30	45.420	45.480	44.610	45.460	38.673	2,433,520
2017-01-27	46.550	46.640	45.620	45.790	38.953	2,272,363
2017-01-26	47.000	47.590	46.590	46.700	39.727	3,036,226
2017-01-25	46.660	47.450	46.450	46.930	39.923	3,640,614
2017-01-24	44.730	46.520	44.650	46.370	39.413	5,411,335
2017-01-23	43.840	44.220	43.460	43.750	37.186	2,513,572
2017-01-20	43.940	44.100	43.640	43.850	37.271	2,469,869
2017-01-19	44.300	44.950	43.660	43.730	37.169	2,411,458
2017-01-18	44.530	44.620	44.010	44.300	37.653	1,824,089
2017-01-17	44.240	44.650	44.070	44.400	37.738	1,816,840
2017-01-13	44.350	44.700	44.170	44.460	37.789	1,968,856
2017-01-12	43.920	44.510	43.270	44.430	37.764	2,795,123
2017-01-11	43.650	44.030	43.380	44.030	37.424	1,657,470

← NewerPage 41 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.