Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	42.240	42.670	41.190	41.280	34.993	3,300,758
2016-01-27	42.320	42.650	41.510	41.820	35.451	2,162,370
2016-01-26	41.130	42.750	40.400	42.490	36.019	4,055,481
2016-01-25	41.900	42.060	40.340	40.600	34.383	4,763,139
2016-01-22	41.910	43.150	41.660	42.210	35.746	3,303,069
2016-01-21	40.850	42.080	40.720	41.190	34.883	3,540,286
2016-01-20	40.510	41.190	39.000	40.670	34.442	3,952,841
2016-01-19	41.720	41.880	40.500	40.980	34.705	3,193,916
2016-01-15	40.000	41.510	39.520	40.910	34.646	6,062,472
2016-01-14	41.540	41.720	40.460	41.050	34.764	5,483,823
2016-01-13	43.410	43.840	41.300	41.500	35.145	3,831,186
2016-01-12	42.780	43.360	41.780	43.080	36.483	4,333,039
2016-01-11	42.540	42.790	41.800	42.400	35.907	3,211,880
2016-01-08	43.900	43.930	41.910	42.110	35.662	5,554,316
2016-01-07	44.480	44.800	43.250	43.430	36.780	5,295,668
2016-01-06	46.120	46.700	44.990	45.400	38.448	3,610,358
2016-01-05	47.030	47.150	46.100	46.790	39.625	3,467,797
2016-01-04	48.150	48.290	45.890	46.710	39.557	6,253,044
2015-12-31	49.220	49.630	48.890	48.910	41.421	1,669,446
2015-12-30	49.730	50.110	49.260	49.360	41.802	1,592,020
2015-12-29	49.540	49.980	49.220	49.600	42.005	2,406,625
2015-12-28	48.670	49.240	48.300	49.170	41.641	2,828,846
2015-12-24	48.760	49.350	48.660	48.880	41.395	3,063,856
2015-12-23	49.040	49.850	48.060	48.820	41.344	7,040,545
2015-12-22	48.200	49.230	47.640	49.000	41.497	3,710,371
2015-12-21	47.970	49.000	47.490	48.050	40.692	3,969,019
2015-12-18	49.180	49.400	46.700	47.490	40.218	8,963,597
2015-12-17	50.640	50.790	48.660	48.680	41.226	5,104,046
2015-12-16	49.870	50.670	49.510	50.490	42.759	3,722,348
2015-12-15	48.950	49.650	48.760	49.220	41.683	2,782,306
2015-12-14	48.840	49.030	48.050	48.610	41.166	4,346,276
2015-12-11	49.200	49.310	48.620	48.910	41.421	2,025,902
2015-12-10	49.380	50.240	49.220	49.780	42.157	1,688,567
2015-12-09	49.890	50.360	48.830	49.280	41.734	2,179,284
2015-12-08	50.830	51.200	49.690	50.100	42.428	2,454,846
2015-12-07	51.190	51.580	50.990	51.470	43.589	1,589,919
2015-12-04	50.250	51.470	49.900	51.390	43.521	1,618,809
2015-12-03	51.380	51.530	49.720	50.090	42.420	1,978,416
2015-12-02	52.360	52.440	50.770	51.300	43.445	2,268,686
2015-12-01	51.420	52.490	51.230	52.310	44.300	1,860,544
2015-11-30	52.090	52.130	51.140	51.210	43.368	1,859,598
2015-11-27	51.790	52.180	51.510	51.960	44.003	822,169
2015-11-25	51.600	52.110	51.440	51.930	43.978	1,322,026
2015-11-24	50.750	51.900	50.660	51.640	43.732	2,250,512
2015-11-23	51.000	51.430	50.820	51.030	43.216	1,727,963
2015-11-20	50.870	51.270	50.650	50.990	43.182	1,312,256
2015-11-19	50.520	51.030	50.460	50.590	42.843	1,324,442
2015-11-18	49.460	50.690	49.380	50.550	42.809	1,925,468
2015-11-17	49.720	50.310	49.340	49.530	41.946	2,437,932
2015-11-16	48.340	49.700	48.330	49.620	42.022	2,728,202
2015-11-13	48.710	49.310	48.320	48.350	40.946	1,612,611
2015-11-12	49.580	49.720	48.490	48.700	41.243	2,062,041
2015-11-11	49.390	50.660	49.110	50.040	42.377	2,271,523
2015-11-10	47.980	49.490	47.770	49.400	41.835	3,583,253
2015-11-09	48.480	48.480	47.270	47.800	40.480	3,238,144
2015-11-06	48.620	49.110	47.660	48.520	41.090	3,823,517
2015-11-05	49.960	49.960	48.430	49.070	41.556	5,032,397
2015-11-04	50.530	50.780	49.840	49.980	42.327	3,035,911
2015-11-03	50.230	50.840	49.490	50.400	42.682	2,052,586
2015-11-02	50.030	50.470	49.890	50.340	42.632	1,858,442

← NewerPage 46 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.