Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	38.930	39.350	38.700	39.170	33.029	2,353,362
2014-08-21	39.050	39.340	38.690	39.020	32.902	1,751,916
2014-08-20	38.630	39.140	38.490	39.000	32.885	3,583,569
2014-08-19	38.460	39.000	38.400	38.800	32.717	5,141,761
2014-08-18	37.250	37.790	37.230	37.550	31.663	2,361,871
2014-08-15	37.320	37.410	36.650	36.940	31.148	1,849,618
2014-08-14	36.650	37.190	36.540	37.170	31.342	1,721,659
2014-08-13	36.640	36.750	36.260	36.560	30.828	2,294,320
2014-08-12	36.450	36.770	36.380	36.550	30.819	2,733,350
2014-08-11	36.700	37.000	36.510	36.540	30.811	2,079,691
2014-08-08	36.100	36.700	35.930	36.640	30.895	3,640,929
2014-08-07	36.080	36.230	35.850	35.960	30.322	3,263,042
2014-08-06	35.990	36.240	35.750	35.930	30.297	4,181,128
2014-08-05	36.230	36.770	35.910	36.190	30.516	3,116,804
2014-08-04	36.330	36.760	36.060	36.490	30.769	2,874,965
2014-08-01	36.440	36.630	35.740	36.160	30.491	3,270,817
2014-07-31	36.700	36.820	36.060	36.230	30.549	5,277,913
2014-07-30	37.550	37.650	36.880	37.030	31.224	2,835,254
2014-07-29	37.740	37.760	37.100	37.470	31.595	3,236,778
2014-07-28	38.450	38.450	37.280	37.640	31.738	4,977,033
2014-07-25	39.090	39.120	38.170	38.430	32.405	3,950,425
2014-07-24	40.240	40.400	39.010	39.270	33.113	4,385,672
2014-07-23	39.770	40.680	39.570	40.510	34.158	2,572,194
2014-07-22	39.590	40.080	39.400	39.860	33.610	2,526,284
2014-07-21	39.350	39.720	39.080	39.340	33.172	1,940,806
2014-07-18	39.380	39.650	39.130	39.430	33.248	1,717,247
2014-07-17	40.230	40.250	39.260	39.320	33.155	3,044,736
2014-07-16	39.980	40.830	39.720	40.690	34.310	3,373,036
2014-07-15	40.110	40.130	39.730	39.890	33.636	2,113,729
2014-07-14	40.450	40.600	40.000	40.050	33.771	2,761,400
2014-07-11	40.640	40.790	40.150	40.270	33.956	2,404,839
2014-07-10	40.430	41.030	40.230	40.650	34.277	2,081,371
2014-07-09	40.990	41.540	40.870	40.970	34.546	2,799,220
2014-07-08	40.980	41.140	40.690	40.860	34.454	2,010,984
2014-07-07	41.540	41.720	40.880	41.080	34.605	2,657,394
2014-07-03	41.960	42.080	41.640	41.930	35.321	1,213,083
2014-07-02	42.460	42.620	41.730	41.930	35.321	2,371,431
2014-07-01	41.900	42.670	41.850	42.550	35.844	3,666,038
2014-06-30	41.460	42.430	41.360	41.980	35.364	3,397,094
2014-06-27	41.290	41.650	40.800	41.590	35.035	3,598,487
2014-06-26	41.810	42.490	41.000	41.320	34.808	5,732,911
2014-06-25	41.150	41.640	40.660	41.520	34.976	3,165,025
2014-06-24	40.490	41.690	40.460	41.050	34.580	4,819,133
2014-06-23	40.800	41.420	40.460	40.500	34.117	4,586,539
2014-06-20	40.990	41.070	40.350	40.680	34.268	4,595,784
2014-06-19	41.400	41.860	40.990	41.160	34.673	2,064,878
2014-06-18	41.230	41.460	40.270	41.420	34.892	3,846,734
2014-06-17	40.570	41.390	40.060	41.300	34.791	3,193,916
2014-06-16	40.210	40.880	40.070	40.780	34.353	2,395,174
2014-06-13	40.500	40.510	40.010	40.180	33.847	2,717,276
2014-06-12	40.900	41.060	40.370	40.510	34.125	2,253,138
2014-06-11	41.390	41.530	40.760	40.940	34.487	2,112,678
2014-06-10	41.690	41.890	41.530	41.670	35.102	1,292,295
2014-06-09	41.570	42.280	41.560	41.840	35.246	2,841,347
2014-06-06	41.110	41.850	41.010	41.680	35.111	2,258,181
2014-06-05	40.600	41.270	40.430	40.990	34.530	2,528,385
2014-06-04	40.610	40.910	40.330	40.560	34.167	1,920,320
2014-06-03	40.650	41.070	40.580	40.810	34.378	1,557,142
2014-06-02	40.870	40.980	40.500	40.840	34.403	1,882,710
2014-05-30	40.750	40.910	40.310	40.900	34.454	3,761,218

← NewerPage 52 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.