Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	41.350	41.490	40.670	40.960	34.814	3,265,774
2016-10-12	41.680	42.050	41.400	41.790	35.520	3,051,775
2016-10-11	41.670	41.700	41.160	41.580	35.341	2,583,540
2016-10-10	41.850	42.060	41.500	41.720	35.460	2,740,178
2016-10-07	42.080	42.650	41.500	41.540	35.307	1,809,486
2016-10-06	41.680	42.330	41.510	42.130	35.809	1,888,594
2016-10-05	41.800	42.200	41.700	41.840	35.562	1,857,497
2016-10-04	42.090	42.290	41.350	41.540	35.307	1,933,347
2016-10-03	42.090	42.190	41.790	42.100	35.783	1,869,578
2016-09-30	42.420	42.580	42.050	42.340	35.953	1,983,879
2016-09-29	43.020	43.310	42.020	42.190	35.826	2,255,765
2016-09-28	42.740	43.320	42.590	43.200	36.684	1,996,171
2016-09-27	42.870	43.350	42.690	42.720	36.276	2,044,602
2016-09-26	42.870	43.400	42.680	42.950	36.471	2,170,564
2016-09-23	43.520	43.970	43.100	43.110	36.607	2,478,063
2016-09-22	43.960	44.700	43.420	43.600	37.023	4,419,395
2016-09-21	43.430	43.850	42.450	43.450	36.896	5,301,866
2016-09-20	44.660	44.690	42.810	43.500	36.938	11,982,909
2016-09-19	44.650	45.800	44.600	45.090	38.289	3,851,357
2016-09-16	44.800	44.950	44.190	44.340	37.652	3,761,113
2016-09-15	44.740	45.290	44.510	45.010	38.221	2,708,977
2016-09-14	44.770	45.190	44.450	44.740	37.991	2,177,183
2016-09-13	45.410	45.920	44.570	44.710	37.966	2,320,479
2016-09-12	44.770	46.040	44.770	45.870	38.951	1,798,245
2016-09-09	46.380	46.400	44.980	45.180	38.365	2,237,275
2016-09-08	47.210	47.260	46.830	46.870	39.800	761,762
2016-09-07	46.620	47.490	46.530	47.330	40.191	1,101,198
2016-09-06	46.620	46.890	46.230	46.630	39.596	1,205,309
2016-09-02	46.920	47.380	46.350	46.560	39.537	1,964,444
2016-09-01	47.370	47.600	46.560	46.710	39.664	1,154,882
2016-08-31	47.260	47.440	46.860	47.300	40.165	1,993,124
2016-08-30	46.880	47.330	46.670	47.330	40.191	1,530,142
2016-08-29	46.410	47.090	46.210	46.820	39.758	1,366,675
2016-08-26	47.320	47.330	46.060	46.320	39.333	2,448,858
2016-08-25	47.190	47.670	46.920	47.190	40.072	1,496,839
2016-08-24	47.830	47.940	47.140	47.350	40.208	1,370,667
2016-08-23	46.960	48.440	46.590	47.940	40.709	3,314,625
2016-08-22	46.500	46.690	46.210	46.560	39.537	1,207,935
2016-08-19	46.650	46.800	46.410	46.500	39.486	1,792,887
2016-08-18	46.750	46.980	46.420	46.880	39.809	1,087,331
2016-08-17	47.050	47.180	46.340	46.770	39.715	1,096,786
2016-08-16	47.140	47.300	46.780	47.120	40.012	1,152,991
2016-08-15	46.890	47.770	46.890	47.300	40.165	1,882,290
2016-08-12	47.130	47.270	46.520	46.750	39.698	1,565,126
2016-08-11	46.970	47.360	46.800	47.160	40.046	1,241,448
2016-08-10	46.900	46.980	46.410	46.800	39.741	1,853,400
2016-08-09	46.510	46.870	46.440	46.830	39.766	1,597,063
2016-08-08	46.970	47.100	46.530	46.620	39.588	2,437,091
2016-08-05	46.130	46.910	46.130	46.800	39.741	2,610,224
2016-08-04	45.770	46.050	45.260	45.810	38.900	2,918,564
2016-08-03	45.400	46.090	45.230	45.740	38.840	2,979,496
2016-08-02	46.590	46.800	45.400	45.530	38.662	2,605,706
2016-08-01	46.710	47.070	46.480	46.750	39.698	1,878,823
2016-07-29	48.160	48.170	46.620	46.800	39.741	3,719,301
2016-07-28	48.730	48.790	48.280	48.280	40.997	1,983,774
2016-07-27	49.250	49.600	48.410	48.610	41.278	1,632,257
2016-07-26	49.010	49.120	48.330	49.100	41.694	2,907,323
2016-07-25	48.700	49.240	48.650	49.150	41.736	2,407,571
2016-07-22	48.890	49.100	48.080	48.690	41.346	1,499,256
2016-07-21	49.050	49.050	48.540	48.850	41.481	1,956,565

← NewerPage 43 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.