Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	45.600	45.960	45.210	45.640	38.524	2,611,169
2014-11-14	45.560	46.020	45.450	45.640	38.524	1,799,296
2014-11-13	45.480	46.120	45.380	45.660	38.541	3,402,557
2014-11-12	45.900	46.140	45.300	45.560	38.457	6,580,609
2014-11-11	45.210	46.850	45.210	46.390	39.157	7,613,626
2014-11-10	44.970	45.890	44.970	45.290	38.229	4,359,618
2014-11-07	43.850	44.920	43.690	44.540	37.596	2,970,041
2014-11-06	42.800	43.960	42.690	43.920	37.072	2,835,569
2014-11-05	42.970	43.060	42.460	42.730	36.068	4,803,375
2014-11-04	43.200	43.460	42.580	42.700	36.043	2,645,523
2014-11-03	43.360	43.550	42.730	43.320	36.566	2,361,556
2014-10-31	43.990	44.060	42.740	43.080	36.363	3,977,319
2014-10-30	43.420	43.570	42.720	43.350	36.591	2,506,218
2014-10-29	43.770	44.160	43.030	43.420	36.650	3,805,867
2014-10-28	43.650	44.250	43.430	43.920	37.072	2,941,361
2014-10-27	43.620	43.880	42.990	43.780	36.954	2,743,960
2014-10-24	43.300	43.780	42.530	43.760	36.937	2,746,692
2014-10-23	43.160	44.050	42.500	43.310	36.558	4,404,057
2014-10-22	42.900	43.340	42.610	42.800	36.127	3,809,754
2014-10-21	43.080	43.700	42.790	42.960	36.262	5,138,084
2014-10-20	41.550	43.060	41.550	42.950	36.254	5,324,663
2014-10-17	40.160	42.140	39.990	41.460	34.996	6,984,760
2014-10-16	38.800	40.540	38.740	39.680	33.494	3,932,040
2014-10-15	37.860	40.080	37.760	39.740	33.544	5,114,026
2014-10-14	38.070	39.150	37.940	38.370	32.354	3,824,462
2014-10-13	38.590	38.950	37.500	37.620	31.722	5,959,938
2014-10-10	39.900	39.920	38.290	38.450	32.421	5,466,699
2014-10-09	40.800	41.260	39.760	39.820	33.577	3,362,951
2014-10-08	39.940	40.910	39.800	40.870	34.462	3,627,272
2014-10-07	40.160	40.670	39.840	39.850	33.602	3,020,573
2014-10-06	40.140	40.570	40.020	40.360	34.032	3,379,129
2014-10-03	39.230	39.910	39.060	39.850	33.602	3,255,478
2014-10-02	38.640	39.130	38.140	39.010	32.894	2,536,264
2014-10-01	38.820	39.070	38.390	38.550	32.506	2,461,990
2014-09-30	39.390	39.510	38.800	38.830	32.742	3,364,106
2014-09-29	39.280	39.660	39.280	39.410	33.231	1,533,819
2014-09-26	39.570	39.820	39.270	39.740	33.509	1,796,880
2014-09-25	39.830	39.940	39.090	39.440	33.256	2,828,951
2014-09-24	39.500	40.220	39.220	39.960	33.695	3,469,688
2014-09-23	39.730	40.280	39.470	40.050	33.771	3,490,594
2014-09-22	41.000	41.020	39.830	39.880	33.627	3,529,045
2014-09-19	41.470	41.700	40.500	41.030	34.597	4,628,982
2014-09-18	41.510	41.510	40.960	41.380	34.892	3,171,959
2014-09-17	40.350	41.970	40.350	41.400	34.909	12,035,542
2014-09-16	39.150	39.610	38.860	39.130	32.995	4,141,206
2014-09-15	39.120	39.480	38.940	39.230	33.079	2,651,196
2014-09-12	39.400	39.550	38.640	39.060	32.936	3,743,044
2014-09-11	39.140	39.680	39.120	39.610	33.400	2,140,518
2014-09-10	39.090	39.550	38.740	39.400	33.223	2,202,711
2014-09-09	39.400	39.480	38.930	39.110	32.978	2,588,897
2014-09-08	38.870	39.410	38.680	39.050	32.927	2,484,051
2014-09-05	38.720	39.110	38.600	38.880	32.784	2,556,855
2014-09-04	38.350	38.830	38.340	38.710	32.641	2,402,213
2014-09-03	39.120	39.240	38.110	38.260	32.261	3,609,938
2014-09-02	39.350	39.350	38.800	39.100	32.970	1,949,106
2014-08-29	39.060	39.390	38.910	39.180	33.037	2,090,091
2014-08-28	38.750	39.110	38.470	38.950	32.843	2,165,942
2014-08-27	38.950	39.120	38.800	38.910	32.809	1,752,336
2014-08-26	39.040	39.230	38.680	38.870	32.776	2,671,787
2014-08-25	39.270	39.570	38.800	38.950	32.843	3,493,641

← NewerPage 51 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.