Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	46.360	46.990	45.890	46.690	39.478	2,714,019
2015-05-11	47.410	47.700	46.670	46.700	39.487	2,731,248
2015-05-08	47.790	48.620	47.410	47.490	40.155	4,008,205
2015-05-07	45.240	46.620	45.210	46.470	39.292	2,832,312
2015-05-06	45.490	45.660	44.760	45.290	38.295	2,999,562
2015-05-05	46.360	46.770	45.290	45.320	38.320	3,590,082
2015-05-04	46.940	47.340	46.210	46.390	39.225	2,271,313
2015-05-01	45.720	47.100	45.720	46.820	39.588	2,859,312
2015-04-30	45.950	46.330	45.620	45.800	38.726	4,078,908
2015-04-29	46.200	46.280	45.500	46.210	39.072	3,690,306
2015-04-28	46.290	46.520	45.670	46.510	39.326	3,179,838
2015-04-27	47.450	47.460	46.270	46.370	39.208	2,770,855
2015-04-24	46.860	47.270	46.560	47.190	39.901	2,136,001
2015-04-23	47.970	48.060	46.180	46.720	39.504	7,637,263
2015-04-22	49.000	49.310	48.230	48.410	40.933	5,421,735
2015-04-21	48.380	49.370	48.240	49.140	41.550	3,585,775
2015-04-20	48.780	48.910	47.710	48.230	40.780	3,969,860
2015-04-17	49.770	49.890	48.290	48.580	41.043	4,995,418
2015-04-16	51.130	51.240	49.940	50.150	42.369	3,367,573
2015-04-15	51.120	51.770	50.950	51.440	43.459	2,457,682
2015-04-14	50.430	51.020	49.880	50.970	43.062	2,381,097
2015-04-13	50.520	50.780	50.000	50.410	42.589	1,800,977
2015-04-10	50.750	50.750	50.020	50.500	42.665	1,450,510
2015-04-09	51.120	51.160	49.700	50.490	42.656	2,660,861
2015-04-08	50.730	51.320	50.640	51.260	43.307	2,136,841
2015-04-07	52.000	52.000	50.690	50.740	42.867	2,995,675
2015-04-06	52.930	53.670	51.910	52.060	43.983	4,986,488
2015-04-02	51.870	53.260	51.730	53.190	44.937	3,741,573
2015-04-01	51.880	51.970	51.220	51.850	43.805	2,812,142
2015-03-31	51.360	52.170	51.110	51.810	43.771	3,407,390
2015-03-30	50.690	51.910	50.520	51.490	43.501	3,945,487
2015-03-27	49.440	50.580	49.370	50.430	42.605	2,282,554
2015-03-26	49.540	50.030	49.300	49.420	41.752	2,221,411
2015-03-25	50.560	50.810	49.580	49.680	41.972	2,282,449
2015-03-24	49.450	50.970	49.150	50.440	42.614	2,979,601
2015-03-23	50.190	50.830	49.500	49.540	41.854	3,445,420
2015-03-20	50.050	51.910	49.950	50.260	42.462	8,278,631
2015-03-19	51.000	51.200	48.540	49.650	41.947	8,202,780
2015-03-18	49.070	50.010	48.350	49.720	42.006	5,201,433
2015-03-17	49.250	49.410	48.640	48.860	41.279	4,309,716
2015-03-16	49.510	49.800	49.140	49.310	41.659	2,045,022
2015-03-13	49.320	49.740	48.570	49.200	41.566	2,014,556
2015-03-12	48.500	49.660	48.390	49.560	41.870	2,229,816
2015-03-11	48.530	48.730	48.070	48.200	40.721	3,825,723
2015-03-10	48.320	48.760	48.220	48.280	40.789	1,783,222
2015-03-09	48.280	49.000	48.280	48.720	41.161	2,587,742
2015-03-06	49.610	49.850	48.510	48.620	41.076	3,516,123
2015-03-05	50.010	50.490	49.870	50.120	42.344	2,524,498
2015-03-04	49.450	50.140	49.110	50.050	42.284	1,907,293
2015-03-03	49.770	49.850	49.010	49.450	41.778	1,976,631
2015-03-02	50.210	50.540	49.780	50.040	42.276	3,225,853
2015-02-27	50.200	50.540	49.860	50.210	42.420	2,065,823
2015-02-26	50.500	50.540	49.690	50.090	42.318	2,432,784
2015-02-25	51.310	51.510	50.440	50.680	42.817	2,367,019
2015-02-24	50.620	51.380	50.480	51.210	43.264	3,132,248
2015-02-23	50.250	50.590	49.260	49.800	42.073	2,651,196
2015-02-20	50.160	50.330	49.500	50.320	42.513	3,008,597
2015-02-19	50.080	50.730	49.900	50.240	42.445	2,350,630
2015-02-18	50.300	50.390	49.500	50.140	42.360	3,539,550
2015-02-17	49.800	50.410	49.310	50.410	42.589	2,464,616

← NewerPage 49 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.