Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	35.110	35.310	34.220	34.520	29.017	6,089,472
2013-12-03	34.950	35.460	34.810	35.310	29.681	4,925,240
2013-12-02	35.820	35.970	35.080	35.180	29.572	3,741,048
2013-11-29	36.000	36.040	35.270	35.760	30.060	1,619,650
2013-11-27	36.090	36.610	35.770	35.950	30.219	4,453,118
2013-11-26	34.530	36.260	34.500	36.050	30.303	7,608,058
2013-11-25	34.560	34.680	33.820	34.310	28.841	3,962,086
2013-11-22	34.990	35.000	34.360	34.550	29.043	3,775,296
2013-11-21	34.740	35.130	33.840	34.920	29.354	5,704,126
2013-11-20	35.190	35.600	34.400	34.550	29.043	7,385,444
2013-11-19	34.370	34.680	33.960	34.210	28.757	3,644,711
2013-11-18	34.440	35.150	34.290	34.520	29.017	6,205,979
2013-11-15	34.340	34.890	33.880	34.170	28.723	5,792,163
2013-11-14	33.370	34.900	33.210	34.220	28.765	9,423,952
2013-11-13	32.640	33.580	32.640	33.330	28.017	6,227,515
2013-11-12	32.570	33.290	32.250	32.910	27.664	7,356,448
2013-11-11	32.660	32.850	32.150	32.580	27.387	4,890,467
2013-11-08	33.900	33.900	32.380	32.790	27.563	13,087,154
2013-11-07	34.920	35.700	34.210	34.240	28.782	6,489,420
2013-11-06	34.440	34.890	34.030	34.520	29.017	4,007,470
2013-11-05	34.990	35.130	33.970	34.310	28.841	5,290,625
2013-11-04	34.950	35.780	34.950	35.130	29.530	3,353,496
2013-11-01	35.660	35.730	34.370	34.980	29.404	6,588,173
2013-10-31	36.640	36.640	35.530	35.550	29.883	6,220,477
2013-10-30	37.350	37.380	36.300	36.640	30.799	4,931,964
2013-10-29	36.930	37.390	36.420	37.380	31.421	3,793,996
2013-10-28	37.000	37.790	36.300	36.830	30.959	6,407,266
2013-10-25	37.300	37.410	36.580	36.990	31.094	3,373,982
2013-10-24	36.680	37.770	36.610	37.210	31.279	5,929,261
2013-10-23	35.860	37.540	35.840	36.550	30.724	6,050,391
2013-10-22	34.830	36.500	34.810	36.170	30.404	6,934,333
2013-10-21	35.150	35.300	33.870	34.710	29.177	4,650,098
2013-10-18	35.560	35.620	34.860	35.040	29.454	3,046,627
2013-10-17	33.650	35.470	33.500	35.360	29.723	6,426,177
2013-10-16	33.520	34.150	33.000	33.860	28.463	5,464,388
2013-10-15	33.890	34.050	33.120	33.340	27.992	7,023,631
2013-10-14	34.330	34.590	33.760	34.310	28.806	4,685,082
2013-10-11	33.880	34.990	33.880	34.820	29.234	5,009,600
2013-10-10	33.840	34.530	33.660	33.800	28.378	5,076,521
2013-10-09	33.820	33.900	32.660	33.380	28.025	9,520,394
2013-10-08	34.680	35.070	33.560	33.730	28.319	4,948,037
2013-10-07	34.320	35.210	34.270	34.700	29.134	3,200,324
2013-10-04	35.670	35.720	34.470	34.690	29.125	6,355,264
2013-10-03	36.070	36.490	35.380	35.720	29.990	4,800,328
2013-10-02	35.500	36.390	35.380	36.100	30.309	3,890,332
2013-10-01	35.340	35.820	35.220	35.720	29.990	3,780,234
2013-09-30	35.240	35.780	35.020	35.400	29.721	4,571,096
2013-09-27	36.290	36.500	35.670	35.860	30.108	4,388,824
2013-09-26	36.620	36.650	35.760	36.490	30.637	4,539,054
2013-09-25	36.300	36.920	35.620	36.390	30.553	6,115,316
2013-09-24	35.520	36.930	35.090	36.010	30.234	13,500,759
2013-09-23	35.000	35.010	34.090	34.540	28.999	6,512,743
2013-09-20	36.300	36.460	34.800	35.150	29.511	8,355,847
2013-09-19	37.620	37.840	36.220	36.270	30.452	6,892,100
2013-09-18	34.990	37.550	34.370	37.330	31.342	11,272,940
2013-09-17	34.720	35.570	34.720	35.040	29.419	3,798,618
2013-09-16	35.600	36.200	34.670	34.770	29.192	7,255,489
2013-09-13	34.980	35.170	33.830	34.480	28.949	4,584,858
2013-09-12	34.580	35.950	34.470	34.900	29.302	7,570,973
2013-09-11	33.450	35.230	33.420	34.610	29.058	6,340,241

← NewerPage 55 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.