Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	48.990	50.510	48.930	50.070	42.403	2,304,406
2015-10-29	50.670	50.710	48.800	49.260	41.717	3,325,236
2015-10-28	50.620	51.670	50.290	51.190	43.351	2,454,846
2015-10-27	51.460	51.540	50.370	50.540	42.801	2,489,830
2015-10-26	52.190	52.500	50.750	51.640	43.732	3,373,982
2015-10-23	52.250	52.400	50.970	52.120	44.139	2,924,447
2015-10-22	52.010	52.440	50.450	51.840	43.902	3,240,245
2015-10-21	52.080	52.350	51.420	52.090	44.114	2,616,842
2015-10-20	50.550	51.980	50.400	51.820	43.885	2,241,687
2015-10-19	49.940	50.560	49.590	50.470	42.708	1,966,965
2015-10-16	49.810	50.300	49.140	50.060	42.361	1,396,511
2015-10-15	49.320	49.850	48.400	49.790	42.132	2,952,497
2015-10-14	50.690	50.820	48.930	49.110	41.557	3,758,277
2015-10-13	50.960	51.930	50.680	50.800	42.987	2,642,371
2015-10-12	51.330	51.440	50.470	51.190	43.317	1,465,953
2015-10-09	50.940	51.430	50.520	51.330	43.435	2,474,491
2015-10-08	50.390	51.150	50.080	51.070	43.215	1,755,277
2015-10-07	49.440	50.510	49.330	50.490	42.725	2,232,967
2015-10-06	50.260	50.590	48.960	49.080	41.532	2,130,117
2015-10-05	49.570	50.550	49.470	50.410	42.657	2,201,346
2015-10-02	48.140	49.090	47.270	49.080	41.532	3,167,231
2015-10-01	48.090	48.920	47.580	48.830	41.320	2,564,314
2015-09-30	47.690	48.250	46.960	48.130	40.728	3,414,849
2015-09-29	47.640	47.970	46.230	47.000	39.771	4,756,415
2015-09-28	50.330	50.330	47.110	47.600	40.279	4,008,941
2015-09-25	50.730	51.190	50.190	50.460	42.699	2,040,084
2015-09-24	49.210	50.200	48.690	50.120	42.412	2,900,704
2015-09-23	49.610	50.440	49.260	49.800	42.141	2,800,691
2015-09-22	51.000	51.140	48.790	49.450	41.845	5,606,634
2015-09-21	53.040	53.390	50.740	51.590	43.656	5,877,364
2015-09-18	52.350	52.730	51.490	51.750	43.791	5,830,403
2015-09-17	52.260	54.230	52.060	52.980	44.832	3,133,718
2015-09-16	52.280	52.460	51.750	52.300	44.256	2,372,167
2015-09-15	52.450	52.510	51.980	52.360	44.307	2,965,839
2015-09-14	52.300	52.520	51.600	52.350	44.299	3,037,277
2015-09-11	51.200	52.240	50.900	52.240	44.206	2,573,349
2015-09-10	51.110	51.470	50.050	51.220	43.342	2,903,646
2015-09-09	52.810	52.960	51.560	51.650	43.706	2,733,980
2015-09-08	51.160	52.360	50.790	52.330	44.282	2,603,395
2015-09-04	51.090	51.370	50.280	50.410	42.657	1,671,127
2015-09-03	51.330	52.040	51.110	51.640	43.698	2,213,322
2015-09-02	49.950	51.020	49.530	51.010	43.165	2,143,460
2015-09-01	49.920	51.010	49.000	49.430	41.828	2,518,300
2015-08-31	50.480	51.430	50.340	50.900	43.072	2,722,004
2015-08-28	51.190	51.600	50.200	50.430	42.674	4,103,491
2015-08-27	50.360	51.470	49.780	51.310	43.419	3,392,156
2015-08-26	49.540	49.870	48.090	49.700	42.056	4,082,165
2015-08-25	51.520	51.520	48.170	48.180	40.770	4,359,408
2015-08-24	50.000	52.250	46.780	50.080	42.378	5,225,595
2015-08-21	53.890	54.430	53.020	53.450	45.229	3,758,802
2015-08-20	54.290	55.040	54.260	54.330	45.974	2,928,439
2015-08-19	55.360	56.040	54.810	54.990	46.533	4,374,326
2015-08-18	54.800	56.010	54.520	55.590	47.040	5,306,594
2015-08-17	52.340	53.970	52.210	53.940	45.644	2,993,784
2015-08-14	52.280	52.610	51.680	52.540	44.459	1,620,490
2015-08-13	51.630	52.850	51.600	52.430	44.366	1,588,658
2015-08-12	51.160	51.750	50.440	51.730	43.774	1,558,192
2015-08-11	50.820	51.560	50.400	51.450	43.537	1,679,217
2015-08-10	50.420	51.290	50.370	50.970	43.131	1,524,679
2015-08-07	49.960	50.200	49.670	49.920	42.242	1,575,736

← NewerPage 47 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.