Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	47.210	47.520	46.870	47.200	40.046	1,491,481
2016-04-22	48.150	48.650	47.120	47.330	40.122	1,670,812
2016-04-21	48.030	48.830	47.830	48.150	40.817	3,545,643
2016-04-20	47.300	48.370	46.790	47.800	40.520	2,361,871
2016-04-19	47.590	48.220	46.740	47.320	40.114	2,056,473
2016-04-18	47.820	47.940	47.430	47.770	40.495	1,520,792
2016-04-15	48.250	48.360	47.490	47.920	40.622	2,515,148
2016-04-14	48.610	48.960	48.030	48.310	40.953	1,370,142
2016-04-13	47.880	48.790	47.750	48.660	41.249	1,767,359
2016-04-12	47.410	47.820	47.060	47.630	40.376	1,410,798
2016-04-11	48.060	48.220	47.390	47.410	40.190	2,062,882
2016-04-08	48.170	48.250	47.500	47.590	40.342	1,916,854
2016-04-07	47.540	48.090	47.360	47.640	40.385	2,392,548
2016-04-06	46.840	47.930	46.760	47.670	40.410	2,117,301
2016-04-05	46.590	47.200	46.050	46.790	39.664	1,777,129
2016-04-04	47.450	47.500	46.360	46.850	39.715	2,260,912
2016-04-01	47.880	48.000	47.290	47.450	40.224	2,959,535
2016-03-31	47.670	48.440	47.670	48.360	40.995	2,215,843
2016-03-30	48.630	48.710	47.660	47.810	40.529	2,294,215
2016-03-29	48.000	48.590	46.910	48.180	40.843	6,111,534
2016-03-28	46.520	46.910	45.900	46.700	39.588	2,307,767
2016-03-24	46.540	46.560	45.860	46.350	39.291	2,720,113
2016-03-23	46.960	47.250	46.190	46.200	39.164	2,189,159
2016-03-22	47.030	47.410	46.880	47.050	39.885	1,461,330
2016-03-21	47.730	48.160	46.820	47.280	40.080	2,166,257
2016-03-18	47.430	48.240	47.260	47.660	40.402	3,196,437
2016-03-17	46.420	47.430	46.230	47.230	40.037	2,188,634
2016-03-16	45.220	46.550	45.100	46.470	39.393	2,353,152
2016-03-15	45.350	45.710	45.270	45.470	38.545	2,205,022
2016-03-14	45.790	46.130	45.320	45.760	38.791	2,866,351
2016-03-11	45.260	46.240	44.970	46.220	39.181	3,515,492
2016-03-10	45.260	45.720	44.150	44.860	38.028	1,780,071
2016-03-09	44.770	45.350	44.060	45.210	38.325	1,867,897
2016-03-08	45.510	45.720	44.110	44.530	37.748	2,656,238
2016-03-07	45.050	46.020	45.000	45.720	38.757	2,210,590
2016-03-04	45.610	45.850	45.100	45.380	38.469	1,959,506
2016-03-03	44.770	45.660	44.730	45.640	38.689	2,580,178
2016-03-02	43.580	44.790	43.440	44.770	37.952	3,003,344
2016-03-01	42.370	43.840	42.370	43.630	36.985	2,433,940
2016-02-29	42.200	42.720	41.910	41.940	35.553	2,167,623
2016-02-26	42.400	42.820	42.010	42.240	35.807	2,125,390
2016-02-25	41.110	42.340	41.100	42.240	35.807	2,781,150
2016-02-24	40.680	41.110	39.900	41.100	34.841	2,129,802
2016-02-23	40.680	41.200	40.170	41.040	34.790	2,275,410
2016-02-22	40.370	40.860	39.980	40.840	34.620	3,689,255
2016-02-19	39.890	40.550	39.670	39.970	33.883	3,633,680
2016-02-18	40.560	40.720	39.720	40.000	33.908	2,135,791
2016-02-17	40.530	40.970	40.110	40.520	34.349	3,828,139
2016-02-16	40.220	40.560	39.500	40.300	34.163	2,527,335
2016-02-12	38.450	39.730	38.360	39.700	33.654	2,816,869
2016-02-11	38.290	38.650	37.140	37.800	32.043	4,400,380
2016-02-10	38.890	39.650	38.390	38.990	33.052	1,999,533
2016-02-09	37.790	38.900	37.760	38.420	32.569	3,782,335
2016-02-08	38.950	39.080	37.860	38.440	32.586	3,313,154
2016-02-05	40.290	40.830	39.440	39.530	33.510	3,175,531
2016-02-04	40.250	41.280	40.150	40.520	34.349	2,084,733
2016-02-03	40.620	40.890	39.050	40.360	34.214	3,272,182
2016-02-02	41.030	41.340	40.100	40.190	34.069	2,296,001
2016-02-01	41.830	42.270	41.450	41.620	35.282	2,259,126
2016-01-29	41.540	42.340	41.270	42.150	35.731	2,876,646

← NewerPage 45 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.