Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	34.150	34.250	33.240	33.480	28.109	6,256,826
2013-09-09	32.260	34.090	32.240	33.990	28.538	6,860,373
2013-09-06	32.130	32.960	31.810	32.250	27.077	5,811,703
2013-09-05	31.790	31.850	31.090	31.530	26.472	4,633,499
2013-09-04	31.580	32.210	31.520	31.820	26.716	4,606,920
2013-09-03	32.140	32.190	31.470	31.590	26.523	4,296,689
2013-08-30	32.630	32.650	31.740	31.810	26.707	4,104,122
2013-08-29	31.560	33.070	31.500	32.620	27.387	4,909,692
2013-08-28	32.150	32.200	31.520	31.620	26.548	5,250,704
2013-08-27	32.320	32.570	32.010	32.270	27.093	3,217,448
2013-08-26	32.600	33.160	32.290	32.800	27.538	2,896,922
2013-08-23	33.650	33.750	32.180	32.600	27.371	5,400,934
2013-08-22	33.050	33.930	33.010	33.560	28.177	3,512,025
2013-08-21	33.180	33.770	32.890	33.010	27.715	4,774,800
2013-08-20	32.580	33.520	32.080	33.410	28.051	4,799,173
2013-08-19	33.730	33.860	32.300	32.390	27.194	5,036,915
2013-08-16	33.300	34.610	33.300	33.880	28.445	10,148,839
2013-08-15	31.280	33.420	30.900	33.280	27.941	10,083,074
2013-08-14	32.020	32.120	31.350	31.660	26.581	8,709,361
2013-08-13	33.100	33.110	31.880	32.160	27.001	5,718,939
2013-08-12	32.720	33.850	32.700	33.030	27.732	4,952,134
2013-08-09	32.230	33.110	32.060	32.930	27.648	6,530,707
2013-08-08	32.500	32.950	32.160	32.340	27.152	4,583,282
2013-08-07	33.160	33.300	32.100	32.250	27.077	5,879,675
2013-08-06	33.770	33.960	33.240	33.300	27.958	4,752,423
2013-08-05	34.530	34.660	33.810	34.000	28.546	4,574,563
2013-08-02	34.310	35.060	34.230	34.710	29.142	4,113,156
2013-08-01	34.320	35.050	33.570	34.000	28.546	8,638,973
2013-07-31	33.110	34.550	32.830	33.870	28.437	7,423,999
2013-07-30	33.480	33.700	32.980	33.120	27.807	4,807,787
2013-07-29	33.480	33.780	33.100	33.320	27.975	4,801,589
2013-07-26	33.200	33.640	33.150	33.560	28.177	6,511,587
2013-07-25	33.290	33.430	31.950	33.370	28.017	12,810,961
2013-07-24	34.920	35.080	33.450	33.920	28.479	9,176,650
2013-07-23	34.730	35.460	34.510	35.270	29.612	4,610,072
2013-07-22	35.520	35.880	34.610	34.800	29.218	4,512,265
2013-07-19	35.000	35.740	34.990	35.530	29.831	3,299,812
2013-07-18	35.990	36.280	35.040	35.170	29.528	4,478,016
2013-07-17	35.370	36.090	34.880	35.650	29.931	5,626,384
2013-07-16	35.570	36.450	34.960	35.480	29.789	8,606,091
2013-07-15	37.090	37.180	35.030	35.550	29.847	7,807,769
2013-07-12	37.250	37.870	36.680	37.050	31.107	6,646,479
2013-07-11	35.780	37.570	35.720	37.440	31.434	11,552,389
2013-07-10	35.000	35.290	34.180	34.560	29.016	5,953,949
2013-07-09	33.300	35.190	33.290	35.010	29.394	12,789,214
2013-07-08	34.120	34.350	33.000	33.050	27.748	7,918,709
2013-07-05	35.360	35.360	33.100	33.930	28.454	9,290,636
2013-07-03	34.810	35.550	34.710	35.350	29.644	2,532,587
2013-07-02	35.390	35.800	34.720	34.990	29.343	5,935,144
2013-07-01	36.300	36.910	35.390	35.470	29.745	7,061,241
2013-06-28	37.060	37.080	36.000	36.040	30.223	9,308,811
2013-06-27	36.630	37.500	36.360	37.380	31.347	9,053,420
2013-06-26	35.650	36.250	35.310	36.010	30.198	8,278,841
2013-06-25	36.590	36.940	34.800	35.230	29.544	22,850,647
2013-06-24	34.680	35.540	33.800	34.990	29.343	14,047,156
2013-06-21	35.270	35.680	33.360	35.250	29.561	16,805,299
2013-06-20	37.300	37.300	34.460	34.940	29.301	18,562,152
2013-06-19	39.340	39.520	37.770	37.850	31.741	5,956,366
2013-06-18	39.250	39.410	38.360	39.320	32.974	5,259,318
2013-06-17	39.410	39.970	38.930	39.320	32.974	5,223,074

← NewerPage 56 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.