Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	43.630	44.020	43.270	43.730	37.169	1,769,880
2017-01-09	43.600	43.660	43.130	43.550	37.016	1,940,386
2017-01-06	44.650	44.720	43.650	43.690	37.135	2,157,642
2017-01-05	43.780	44.460	43.750	44.420	37.755	2,034,306
2017-01-04	43.100	44.130	42.950	43.980	37.381	2,741,334
2017-01-03	43.400	43.400	42.230	42.920	36.480	4,285,764
2016-12-30	42.970	43.050	42.590	42.930	36.489	2,487,728
2016-12-29	43.180	43.520	42.880	42.900	36.463	1,454,817
2016-12-28	43.460	43.530	42.970	43.160	36.684	2,207,019
2016-12-27	42.720	43.370	42.660	43.360	36.854	4,114,102
2016-12-23	43.000	43.070	42.470	42.560	36.174	1,187,134
2016-12-22	43.470	43.500	42.890	42.920	36.480	1,788,685
2016-12-21	43.040	43.800	42.900	43.470	36.948	2,631,655
2016-12-20	43.340	43.940	42.850	43.000	36.548	3,175,636
2016-12-19	44.550	45.120	43.220	43.400	36.888	6,400,438
2016-12-16	43.400	43.850	43.120	43.420	36.905	6,847,452
2016-12-15	44.010	44.880	43.080	43.340	36.837	2,891,144
2016-12-14	45.310	45.430	43.910	44.000	37.398	3,303,594
2016-12-13	45.460	45.490	44.580	45.270	38.478	2,515,148
2016-12-12	44.570	45.320	44.400	45.150	38.376	5,576,693
2016-12-09	45.560	45.690	44.230	44.830	38.104	2,544,039
2016-12-08	44.700	46.260	44.700	45.670	38.818	3,160,823
2016-12-07	43.400	44.680	43.280	44.670	37.968	2,539,311
2016-12-06	42.750	43.530	42.490	43.420	36.905	2,990,527
2016-12-05	42.240	42.530	41.830	42.420	36.055	3,239,300
2016-12-02	42.070	42.640	41.900	42.010	35.707	2,625,772
2016-12-01	42.600	43.080	41.840	42.020	35.715	3,018,052
2016-11-30	44.310	44.400	42.480	42.540	36.157	3,885,710
2016-11-29	43.780	44.410	43.670	44.240	37.602	2,386,349
2016-11-28	44.160	44.160	43.420	43.710	37.152	1,939,231
2016-11-25	43.950	44.450	43.900	44.280	37.636	832,254
2016-11-23	43.350	43.980	43.340	43.870	37.288	1,731,745
2016-11-22	44.000	44.020	43.300	43.530	36.999	1,921,686
2016-11-21	43.620	44.000	43.030	43.930	37.339	2,028,003
2016-11-18	43.110	43.570	42.940	43.470	36.948	1,997,011
2016-11-17	42.860	43.880	42.630	43.210	36.727	2,652,456
2016-11-16	41.870	42.140	41.640	42.080	35.766	1,734,791
2016-11-15	42.820	43.170	41.960	42.240	35.902	2,848,176
2016-11-14	41.520	42.520	41.200	42.330	35.979	3,261,572
2016-11-11	41.910	42.110	40.940	41.250	35.061	3,070,895
2016-11-10	41.280	42.110	40.960	41.840	35.562	3,907,246
2016-11-09	40.500	41.480	39.680	41.100	34.933	5,458,190
2016-11-08	41.530	41.580	40.580	41.430	35.214	2,673,047
2016-11-07	42.030	42.290	41.690	41.940	35.647	2,305,771
2016-11-04	40.830	42.360	40.650	41.400	35.188	2,200,085
2016-11-03	40.980	41.140	40.620	40.750	34.636	1,591,705
2016-11-02	41.240	41.350	40.520	40.860	34.729	2,167,307
2016-11-01	41.700	41.940	40.920	41.260	35.069	2,167,517
2016-10-31	41.640	42.010	41.520	41.690	35.435	2,725,786
2016-10-28	40.550	41.610	40.280	41.340	35.137	3,205,051
2016-10-27	41.450	41.470	40.280	40.340	34.287	2,674,203
2016-10-26	41.040	41.450	40.810	41.230	35.044	1,541,698
2016-10-25	41.550	41.580	40.930	41.210	35.027	2,930,435
2016-10-24	41.550	41.870	41.470	41.740	35.477	2,457,052
2016-10-21	41.020	41.320	40.910	41.220	35.035	1,601,370
2016-10-20	41.670	41.890	41.170	41.400	35.188	2,803,107
2016-10-19	42.090	42.320	41.520	41.970	35.673	2,030,734
2016-10-18	42.020	42.410	41.730	41.910	35.622	2,225,929
2016-10-17	41.690	42.170	41.330	41.610	35.367	2,550,447
2016-10-14	41.190	41.800	41.140	41.360	35.154	3,127,835

← NewerPage 42 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.