Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	50.300	50.400	49.560	49.980	42.225	3,372,616
2015-02-12	49.350	50.350	48.950	50.260	42.462	3,139,181
2015-02-11	49.620	50.160	48.690	49.170	41.541	3,103,357
2015-02-10	48.760	49.600	48.210	49.380	41.718	3,485,761
2015-02-09	47.980	48.890	47.800	48.440	40.924	3,431,763
2015-02-06	46.500	48.120	46.450	48.020	40.569	6,361,882
2015-02-05	46.360	46.750	45.570	46.450	39.243	4,670,164
2015-02-04	45.220	46.940	45.110	46.470	39.260	5,517,546
2015-02-03	44.720	45.470	44.220	45.430	38.381	3,267,875
2015-02-02	45.010	45.420	43.890	44.640	37.714	4,939,002
2015-01-30	45.730	45.950	44.790	44.910	37.942	3,979,840
2015-01-29	44.800	46.310	44.710	46.210	39.040	4,913,999
2015-01-28	45.060	45.490	44.320	44.660	37.731	4,603,663
2015-01-27	44.090	45.060	43.850	44.940	37.967	5,263,206
2015-01-26	44.300	45.100	44.210	44.890	37.891	3,587,666
2015-01-23	43.890	44.390	43.580	43.730	36.912	4,245,527
2015-01-22	43.510	43.960	43.000	43.830	36.997	4,388,508
2015-01-21	42.340	43.640	42.320	43.270	36.524	3,977,634
2015-01-20	43.100	43.180	41.720	42.330	35.730	5,749,615
2015-01-16	42.090	43.600	41.250	43.200	36.465	7,923,331
2015-01-15	46.210	46.950	41.630	42.480	35.857	17,050,500
2015-01-14	45.620	46.290	44.750	45.760	38.626	6,744,812
2015-01-13	48.020	48.520	45.120	46.280	39.065	11,258,652
2015-01-12	46.970	47.770	46.710	47.070	39.731	3,733,589
2015-01-09	46.980	47.150	46.230	46.790	39.495	3,709,531
2015-01-08	46.160	47.120	45.940	46.860	39.554	4,813,460
2015-01-07	43.920	46.250	43.730	45.730	38.600	10,115,432
2015-01-06	44.060	44.060	42.940	43.580	36.785	3,723,083
2015-01-05	44.180	44.260	43.630	43.950	37.098	2,551,708
2015-01-02	44.990	45.100	43.690	44.290	37.385	2,123,079
2014-12-31	44.380	45.340	44.340	44.810	37.824	2,768,754
2014-12-30	44.190	44.520	44.010	44.440	37.511	1,982,198
2014-12-29	43.660	44.940	43.580	44.270	37.368	3,227,218
2014-12-26	43.540	44.040	43.490	43.760	36.937	1,253,845
2014-12-24	43.440	43.680	43.320	43.370	36.608	1,345,664
2014-12-23	43.830	44.110	43.300	43.380	36.617	2,823,908
2014-12-22	43.670	43.950	43.290	43.760	36.937	1,984,930
2014-12-19	43.880	43.900	43.140	43.670	36.861	4,875,338
2014-12-18	43.790	43.790	42.730	43.680	36.870	3,062,806
2014-12-17	41.500	43.240	41.410	43.110	36.389	4,215,796
2014-12-16	41.470	42.250	41.300	41.320	34.878	3,529,885
2014-12-15	42.250	42.960	41.600	41.680	35.182	4,163,478
2014-12-12	42.820	43.140	42.290	42.310	35.713	4,323,269
2014-12-11	43.630	44.110	43.270	43.320	36.566	3,209,359
2014-12-10	45.530	46.170	43.330	43.410	36.642	5,569,129
2014-12-09	45.040	46.030	44.770	45.820	38.676	2,433,520
2014-12-08	45.540	46.060	45.390	45.510	38.415	2,783,566
2014-12-05	45.630	46.120	45.430	45.550	38.448	2,366,284
2014-12-04	46.230	46.410	45.510	45.770	38.634	3,014,165
2014-12-03	46.640	47.090	46.240	46.290	39.073	2,426,796
2014-12-02	46.410	46.870	46.270	46.660	39.385	3,164,605
2014-12-01	47.250	47.250	46.160	46.270	39.056	3,405,078
2014-11-28	47.000	47.430	46.580	47.240	39.875	1,561,869
2014-11-26	47.080	47.240	46.340	46.860	39.554	1,780,701
2014-11-25	47.500	48.000	46.750	47.010	39.681	2,490,460
2014-11-24	47.390	47.980	47.210	47.510	40.103	3,415,059
2014-11-21	47.480	47.820	46.990	47.290	39.917	4,992,266
2014-11-20	45.470	47.200	45.460	46.970	39.647	3,399,195
2014-11-19	45.690	46.280	45.470	45.750	38.617	2,163,525
2014-11-18	45.560	46.030	45.520	45.690	38.567	2,014,661

← NewerPage 50 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.