Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	48.650	49.110	48.580	48.950	41.566	1,679,637
2016-07-19	48.960	49.210	48.590	48.650	41.312	1,048,985
2016-07-18	48.750	48.970	48.360	48.890	41.515	1,531,508
2016-07-15	48.850	48.860	48.290	48.650	41.312	1,300,700
2016-07-14	49.180	49.180	48.600	48.770	41.413	1,598,744
2016-07-13	49.000	49.260	48.500	48.710	41.362	1,153,726
2016-07-12	49.160	49.260	48.730	48.780	41.422	1,781,331
2016-07-11	49.190	49.480	48.710	48.750	41.396	3,081,821
2016-07-08	47.930	49.300	47.840	49.160	41.745	4,719,435
2016-07-07	47.070	47.760	47.070	47.490	40.326	2,695,424
2016-07-06	46.060	47.040	45.950	47.020	39.927	3,526,313
2016-07-05	46.430	46.500	45.390	46.340	39.316	2,619,889
2016-07-01	46.000	47.110	46.000	46.420	39.384	2,303,985
2016-06-30	45.880	46.280	45.270	46.100	39.112	2,430,053
2016-06-29	45.630	46.050	45.170	45.820	38.875	2,352,101
2016-06-28	44.350	45.120	44.180	45.030	38.205	2,452,114
2016-06-27	44.700	44.700	43.110	43.740	37.110	2,989,161
2016-06-24	44.880	45.600	44.550	44.730	37.950	4,216,111
2016-06-23	46.550	46.660	46.170	46.580	39.520	1,590,759
2016-06-22	46.140	46.900	45.600	45.970	39.002	2,863,409
2016-06-21	48.030	48.180	45.570	46.140	39.146	6,385,835
2016-06-20	46.830	47.320	46.650	46.660	39.588	2,787,979
2016-06-17	45.690	46.290	45.450	46.200	39.197	3,596,806
2016-06-16	45.490	45.760	45.010	45.640	38.722	2,528,700
2016-06-15	45.710	46.440	45.430	45.810	38.866	2,190,315
2016-06-14	46.000	46.280	45.140	45.580	38.671	3,144,119
2016-06-13	46.640	46.970	46.050	46.080	39.095	2,064,247
2016-06-10	47.230	47.290	46.770	46.920	39.808	3,813,747
2016-06-09	47.420	47.920	47.410	47.660	40.436	1,385,690
2016-06-08	47.080	47.920	46.930	47.760	40.521	4,036,255
2016-06-07	45.840	47.540	45.840	46.960	39.842	7,332,075
2016-06-06	45.930	46.060	45.580	45.810	38.866	1,332,427
2016-06-03	45.640	45.830	44.710	45.710	38.782	1,494,003
2016-06-02	45.660	45.930	45.200	45.780	38.841	1,463,747
2016-06-01	45.570	45.960	45.030	45.810	38.866	1,279,268
2016-05-31	45.820	45.840	45.340	45.570	38.663	1,721,029
2016-05-27	45.530	45.940	45.450	45.740	38.807	1,142,380
2016-05-26	45.610	45.830	45.240	45.460	38.569	2,020,544
2016-05-25	46.020	46.230	45.560	45.650	38.731	1,827,241
2016-05-24	44.660	46.320	44.410	45.690	38.765	4,760,197
2016-05-23	44.210	44.510	43.890	43.990	37.322	1,169,905
2016-05-20	43.730	44.540	43.730	44.310	37.594	2,449,173
2016-05-19	43.280	43.690	42.930	43.490	36.898	2,481,215
2016-05-18	43.750	44.440	43.290	43.690	37.068	1,867,477
2016-05-17	43.670	44.500	43.610	43.850	37.203	2,270,893
2016-05-16	43.590	44.080	43.480	43.790	37.153	1,948,370
2016-05-13	43.630	44.280	43.440	43.590	36.983	3,311,473
2016-05-12	44.260	44.410	43.450	43.700	37.076	1,788,895
2016-05-11	44.190	44.490	43.950	44.120	37.432	3,351,395
2016-05-10	43.980	44.470	43.780	44.470	37.729	2,271,943
2016-05-09	43.900	44.340	43.740	43.890	37.237	1,634,043
2016-05-06	43.840	44.370	43.390	43.850	37.203	2,023,591
2016-05-05	44.540	44.620	43.860	44.010	37.339	2,174,976
2016-05-04	44.310	44.550	43.650	44.440	37.704	2,904,906
2016-05-03	45.400	45.500	44.620	44.720	37.942	2,036,618
2016-05-02	45.580	45.990	45.310	45.810	38.866	1,495,684
2016-04-29	45.640	45.770	44.390	45.310	38.442	3,083,502
2016-04-28	47.290	47.410	45.690	45.800	38.858	2,947,244
2016-04-27	47.590	48.050	47.340	47.700	40.470	1,571,534
2016-04-26	47.210	47.770	47.090	47.480	40.283	1,086,910

← NewerPage 44 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.