Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	50.610	50.760	49.590	50.050	42.352	2,080,741
2015-08-05	51.570	51.830	49.980	50.390	42.640	3,076,043
2015-08-04	52.350	52.500	51.200	51.300	43.410	4,081,114
2015-08-03	53.000	53.040	52.080	52.520	44.442	1,747,083
2015-07-31	52.390	53.410	51.810	53.040	44.882	3,694,193
2015-07-30	51.500	52.270	50.860	52.180	44.155	2,055,528
2015-07-29	51.090	51.770	50.640	51.610	43.672	1,784,063
2015-07-28	50.950	51.370	50.200	51.000	43.156	2,246,099
2015-07-27	50.200	50.850	50.060	50.560	42.784	2,445,601
2015-07-24	52.510	52.510	50.220	50.570	42.792	3,755,335
2015-07-23	53.350	53.500	51.800	52.460	44.392	2,368,385
2015-07-22	51.860	53.540	51.810	53.190	45.009	2,954,598
2015-07-21	51.690	52.330	51.500	51.990	43.994	1,822,408
2015-07-20	52.530	52.650	51.630	51.750	43.791	2,832,312
2015-07-17	52.970	53.060	52.210	52.440	44.375	1,967,806
2015-07-16	53.560	53.640	52.400	52.880	44.747	3,310,633
2015-07-15	53.730	53.890	52.900	53.350	45.145	2,897,237
2015-07-14	53.320	53.960	53.250	53.730	45.466	3,491,855
2015-07-13	53.650	53.840	52.910	53.410	45.196	2,444,550
2015-07-10	53.200	53.580	52.900	53.300	45.103	2,490,670
2015-07-09	52.850	53.410	52.700	52.720	44.612	3,472,839
2015-07-08	52.500	52.960	52.090	52.390	44.332	3,661,100
2015-07-07	51.000	52.830	51.000	52.770	44.654	5,010,230
2015-07-06	50.680	51.640	50.410	50.930	43.097	2,913,206
2015-07-02	51.400	51.570	50.660	51.200	43.292	2,272,679
2015-07-01	51.590	51.590	50.460	51.090	43.199	2,560,847
2015-06-30	51.320	51.860	51.020	51.040	43.156	3,308,427
2015-06-29	51.690	51.940	50.810	50.830	42.979	3,151,368
2015-06-26	51.700	52.000	51.030	51.980	43.951	4,265,068
2015-06-25	51.400	52.500	51.390	51.440	43.495	4,169,466
2015-06-24	51.960	52.380	50.600	51.060	43.173	7,978,275
2015-06-23	49.720	50.000	48.740	49.000	41.431	5,231,584
2015-06-22	48.970	49.640	48.900	49.500	41.854	3,628,112
2015-06-19	47.630	49.060	47.630	48.640	41.127	4,715,023
2015-06-18	47.060	47.840	47.010	47.310	40.003	2,487,518
2015-06-17	47.610	47.720	46.530	47.000	39.740	2,807,729
2015-06-16	47.740	47.790	47.200	47.560	40.214	1,827,031
2015-06-15	47.430	48.410	47.250	47.810	40.425	2,555,069
2015-06-12	47.090	47.540	46.830	47.470	40.138	1,165,702
2015-06-11	47.370	47.860	47.140	47.200	39.910	2,147,977
2015-06-10	46.530	47.390	46.310	47.170	39.884	2,241,477
2015-06-09	46.100	46.510	45.780	46.330	39.174	1,646,334
2015-06-08	46.560	46.900	46.190	46.240	39.098	2,061,096
2015-06-05	46.250	46.850	46.010	46.710	39.495	2,059,100
2015-06-04	46.920	47.310	46.240	46.420	39.250	3,715,519
2015-06-03	47.120	47.720	46.700	47.280	39.977	4,111,581
2015-06-02	46.780	47.520	46.560	47.050	39.783	1,707,582
2015-06-01	46.870	47.120	46.610	47.030	39.766	2,381,412
2015-05-29	47.320	47.590	46.630	46.630	39.428	5,341,998
2015-05-28	47.060	47.930	46.970	47.520	40.180	3,184,250
2015-05-27	47.590	47.640	46.840	47.180	39.893	3,714,153
2015-05-26	48.450	48.520	47.380	47.400	40.079	2,447,072
2015-05-22	48.330	48.660	48.000	48.530	41.034	2,577,551
2015-05-21	48.570	48.860	48.100	48.410	40.933	1,895,212
2015-05-20	48.860	49.080	48.020	48.750	41.220	2,054,897
2015-05-19	49.380	50.140	48.310	48.670	41.152	4,028,061
2015-05-18	47.660	48.520	47.190	48.440	40.958	3,685,578
2015-05-15	46.810	47.660	46.550	47.600	40.248	2,148,502
2015-05-14	47.020	47.400	46.720	47.280	39.977	1,669,341
2015-05-13	46.770	47.320	46.550	46.630	39.428	1,884,811

← NewerPage 48 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.