Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.010	44.300	43.330	43.720	36.791	5,512,399
2014-03-03	43.380	44.100	43.330	43.840	36.892	4,313,709
2014-02-28	44.370	44.380	43.410	43.880	36.925	4,927,236
2014-02-27	43.570	44.400	43.220	44.330	37.304	4,497,557
2014-02-26	42.300	44.360	41.910	43.780	36.841	8,048,348
2014-02-25	41.760	42.750	41.470	42.260	35.562	3,605,210
2014-02-24	41.760	42.660	41.630	41.820	35.192	4,861,051
2014-02-21	41.380	42.430	41.250	41.850	35.217	3,991,081
2014-02-20	41.010	41.370	40.580	41.290	34.746	2,858,787
2014-02-19	41.020	41.760	40.670	40.940	34.451	2,981,807
2014-02-18	41.470	41.980	40.540	41.140	34.620	2,981,282
2014-02-14	40.810	41.500	40.570	41.480	34.906	3,241,296
2014-02-13	39.900	41.110	39.550	41.000	34.502	4,651,779
2014-02-12	40.730	40.950	39.940	40.130	33.770	5,140,815
2014-02-11	40.680	40.920	40.160	40.590	34.157	4,956,967
2014-02-10	41.900	41.930	40.220	40.890	34.409	5,417,638
2014-02-07	41.860	42.250	41.240	41.770	35.150	5,732,281
2014-02-06	40.940	41.880	40.670	41.710	35.099	7,224,603
2014-02-05	39.510	39.940	39.120	39.580	33.307	6,855,226
2014-02-04	39.350	39.960	38.740	39.850	33.534	5,020,316
2014-02-03	40.000	40.140	38.900	39.220	33.004	7,212,206
2014-01-31	38.370	40.840	38.250	40.160	33.795	7,040,335
2014-01-30	39.620	39.810	38.550	38.850	32.693	4,834,997
2014-01-29	37.830	39.060	37.700	39.000	32.819	5,866,858
2014-01-28	37.440	39.160	37.240	38.520	32.415	8,493,260
2014-01-27	37.330	37.950	36.410	36.910	31.026	7,154,005
2014-01-24	38.260	38.330	36.890	37.030	31.127	5,422,260
2014-01-23	37.630	38.240	37.440	38.200	32.111	4,324,004
2014-01-22	37.300	38.180	37.060	37.810	31.783	3,919,538
2014-01-21	37.600	37.740	36.800	37.270	31.329	3,890,963
2014-01-17	38.350	38.370	37.440	37.480	31.506	4,410,045
2014-01-16	38.070	38.550	37.550	38.430	32.304	3,309,267
2014-01-15	38.170	38.370	37.780	38.080	32.010	2,378,890
2014-01-14	38.400	38.630	37.830	38.230	32.136	2,763,396
2014-01-13	38.960	39.060	38.000	38.180	32.094	4,723,217
2014-01-10	38.800	39.850	38.620	39.190	32.943	6,060,161
2014-01-09	38.690	38.930	37.910	38.420	32.296	3,086,128
2014-01-08	38.250	39.020	37.870	38.610	32.455	3,809,859
2014-01-07	38.460	38.860	38.170	38.360	32.245	3,306,115
2014-01-06	39.070	39.450	38.080	38.190	32.102	5,107,302
2014-01-03	39.480	39.940	38.840	38.850	32.657	3,298,026
2014-01-02	39.160	39.570	38.780	39.420	33.136	2,570,513
2013-12-31	39.740	39.800	39.340	39.560	33.254	2,881,584
2013-12-30	39.560	39.910	39.300	39.750	33.414	3,226,273
2013-12-27	39.240	39.740	39.000	39.550	33.246	2,751,524
2013-12-26	38.910	39.580	38.900	39.260	33.002	3,391,946
2013-12-24	38.640	39.500	38.240	38.970	32.758	2,933,692
2013-12-23	37.750	39.000	37.670	38.750	32.573	6,986,231
2013-12-20	36.990	37.730	36.960	37.380	31.421	6,304,417
2013-12-19	37.160	37.350	36.620	37.040	31.136	4,528,968
2013-12-18	36.690	37.790	35.570	37.430	31.464	14,943,705
2013-12-17	34.980	35.350	34.350	35.200	29.589	4,144,568
2013-12-16	35.180	35.570	34.950	35.000	29.421	2,725,575
2013-12-13	34.960	35.350	34.920	35.000	29.421	2,846,180
2013-12-12	35.000	35.110	34.560	34.890	29.328	2,311,129
2013-12-11	35.650	35.680	34.740	35.030	29.446	3,166,601
2013-12-10	35.440	36.490	35.440	35.750	30.051	4,605,554
2013-12-09	34.640	35.820	34.640	35.240	29.623	5,431,085
2013-12-06	34.760	35.280	34.390	34.540	29.034	4,025,540
2013-12-05	34.500	34.710	34.090	34.220	28.765	3,660,575

← NewerPage 54 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.