Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	40.640	41.270	40.180	40.870	34.428	4,129,965
2014-05-28	40.730	41.170	40.280	40.370	34.007	3,337,737
2014-05-27	40.690	41.090	40.200	40.470	34.092	3,824,567
2014-05-23	39.040	40.660	39.020	40.540	34.150	5,451,151
2014-05-22	38.290	39.360	38.090	38.990	32.845	3,160,928
2014-05-21	38.070	38.350	37.820	38.280	32.247	2,008,883
2014-05-20	38.230	38.540	37.760	38.020	32.028	2,941,256
2014-05-19	38.370	38.490	37.960	38.340	32.297	3,244,868
2014-05-16	38.710	39.000	38.200	38.530	32.457	3,685,788
2014-05-15	38.610	38.690	37.460	38.490	32.424	5,530,573
2014-05-14	39.840	39.840	38.530	38.590	32.508	4,442,717
2014-05-13	39.380	40.440	39.380	39.780	33.510	4,671,425
2014-05-12	38.540	39.470	38.520	39.230	33.047	3,569,281
2014-05-09	38.240	38.730	38.110	38.400	32.348	2,769,594
2014-05-08	38.510	39.170	38.120	38.390	32.339	2,430,578
2014-05-07	38.720	38.880	38.290	38.560	32.483	2,289,593
2014-05-06	39.180	39.240	38.310	38.600	32.516	3,132,458
2014-05-05	39.640	39.730	39.140	39.210	33.030	3,877,621
2014-05-02	39.290	40.300	39.130	39.880	33.595	2,626,403
2014-05-01	38.370	39.700	38.370	39.370	33.165	3,002,188
2014-04-30	38.650	39.010	38.260	38.590	32.508	2,657,709
2014-04-29	38.830	38.970	38.500	38.740	32.634	2,415,555
2014-04-28	38.650	40.060	38.520	38.860	32.735	4,560,485
2014-04-25	39.440	39.440	38.420	38.610	32.525	3,790,634
2014-04-24	38.750	39.770	38.500	39.510	33.283	5,374,775
2014-04-23	38.450	38.470	37.320	38.190	32.171	4,657,452
2014-04-22	38.220	38.790	38.040	38.430	32.373	3,061,755
2014-04-21	38.230	38.450	37.780	38.030	32.036	3,405,919
2014-04-17	38.790	38.890	37.890	38.220	32.162	5,124,952
2014-04-16	39.010	39.150	38.460	38.770	32.625	3,267,770
2014-04-15	38.960	39.790	38.260	38.790	32.642	4,141,311
2014-04-14	38.960	39.380	38.500	38.950	32.777	3,139,602
2014-04-11	38.890	39.520	38.540	38.730	32.592	3,683,582
2014-04-10	39.610	40.330	39.150	39.180	32.970	3,000,192
2014-04-09	39.630	40.130	38.760	39.620	33.341	3,152,944
2014-04-08	39.250	39.830	38.870	39.590	33.315	2,795,543
2014-04-07	40.390	40.460	38.980	39.190	32.979	3,080,665
2014-04-04	40.790	41.620	40.140	40.480	34.064	3,628,743
2014-04-03	40.400	40.590	39.920	40.540	34.115	2,837,565
2014-04-02	40.390	40.780	39.920	40.480	34.064	2,305,456
2014-04-01	39.630	40.670	39.550	40.400	33.997	3,335,321
2014-03-31	39.750	39.950	39.140	39.620	33.341	3,084,132
2014-03-28	39.150	39.880	39.010	39.580	33.307	2,637,328
2014-03-27	38.630	39.470	38.350	38.990	32.810	3,766,681
2014-03-26	39.340	39.520	38.660	38.670	32.541	3,595,020
2014-03-25	39.450	39.760	39.020	39.120	32.920	3,836,964
2014-03-24	39.600	39.750	38.610	39.180	32.970	5,613,883
2014-03-21	40.340	40.510	39.070	39.570	33.298	9,019,276
2014-03-20	42.450	42.500	39.860	40.320	33.930	12,260,677
2014-03-19	42.460	42.720	41.150	41.340	34.788	9,858,359
2014-03-18	40.150	41.030	40.080	40.600	34.165	3,817,424
2014-03-17	40.200	40.670	39.710	40.060	33.711	4,400,380
2014-03-14	40.290	40.750	39.780	40.020	33.677	4,617,741
2014-03-13	41.530	41.700	39.970	40.350	33.955	5,200,277
2014-03-12	40.750	41.490	40.400	41.460	34.889	4,775,850
2014-03-11	41.280	41.930	40.760	41.140	34.620	4,978,398
2014-03-10	41.960	42.050	40.950	41.040	34.535	7,481,360
2014-03-07	43.060	43.230	41.790	42.060	35.394	5,366,896
2014-03-06	43.210	43.350	42.600	42.900	36.101	3,314,730
2014-03-05	43.590	43.650	43.060	43.150	36.311	4,288,390

← NewerPage 53 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.