Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.600	39.640	38.600	39.030	32.730	5,091,439
2013-06-13	36.760	39.090	36.750	38.730	32.479	7,955,793
2013-06-12	37.360	37.520	36.510	36.720	30.793	6,040,095
2013-06-11	36.840	37.480	36.330	36.620	30.709	5,957,626
2013-06-10	38.080	38.230	36.900	37.310	31.288	6,090,943
2013-06-07	39.040	39.600	37.880	38.600	32.370	6,551,824
2013-06-06	37.420	38.630	36.900	38.550	32.328	6,372,283
2013-06-05	37.980	38.480	36.800	37.450	31.405	6,841,463
2013-06-04	39.370	39.900	37.810	38.040	31.900	8,691,816
2013-06-03	39.580	39.900	38.000	39.230	32.898	5,620,501
2013-05-31	39.970	40.640	39.260	39.320	32.974	4,911,583
2013-05-30	40.480	41.100	39.860	40.140	33.661	4,420,025
2013-05-29	41.710	41.780	40.220	40.360	33.846	6,993,795
2013-05-28	43.500	43.700	41.790	42.210	35.397	4,308,141
2013-05-24	42.920	42.970	42.350	42.790	35.884	3,064,171
2013-05-23	41.650	43.790	41.250	43.400	36.395	8,419,196
2013-05-22	42.820	43.810	41.840	42.290	35.464	5,089,233
2013-05-21	43.300	43.470	41.610	42.470	35.615	4,983,861
2013-05-20	43.790	44.400	43.010	43.220	36.244	3,167,441
2013-05-17	43.110	43.980	43.110	43.820	36.747	2,779,469
2013-05-16	43.280	43.810	42.370	42.940	36.009	4,993,421
2013-05-15	43.770	44.190	43.360	43.700	36.647	3,013,639
2013-05-14	43.200	44.120	43.010	43.880	36.798	4,178,606
2013-05-13	42.480	43.430	42.450	43.240	36.261	3,056,502
2013-05-10	42.310	42.890	42.260	42.680	35.791	2,442,554
2013-05-09	42.230	43.620	42.220	42.400	35.557	3,482,820
2013-05-08	42.060	42.330	41.410	42.250	35.431	3,290,987
2013-05-07	42.160	42.360	41.530	42.200	35.389	2,220,991
2013-05-06	42.040	42.470	41.760	42.120	35.322	1,985,140
2013-05-03	42.460	43.320	41.760	42.110	35.313	4,837,728
2013-05-02	40.750	42.210	40.450	41.920	35.154	4,183,124
2013-05-01	40.800	41.030	40.220	40.370	33.854	3,501,205
2013-04-30	41.290	41.640	40.470	41.220	34.567	5,195,339
2013-04-29	42.270	42.900	41.370	41.420	34.735	3,941,390
2013-04-26	42.380	42.870	41.800	42.300	35.473	4,232,290
2013-04-25	41.530	42.500	41.160	41.930	35.162	3,657,948
2013-04-24	41.580	42.240	40.870	41.410	34.726	5,144,702
2013-04-23	40.350	41.520	39.850	41.450	34.760	8,453,969
2013-04-22	38.170	38.860	37.110	38.790	32.529	5,144,807
2013-04-19	37.510	38.290	36.760	38.170	31.976	4,699,475
2013-04-18	38.300	38.320	36.820	37.230	31.188	4,857,479
2013-04-17	38.300	38.410	37.390	38.290	32.076	4,436,519
2013-04-16	38.850	39.230	37.730	38.700	32.420	6,433,005
2013-04-15	40.060	40.120	37.660	37.780	31.649	6,452,756
2013-04-12	38.780	40.780	38.730	40.480	33.911	6,337,299
2013-04-11	39.430	39.720	38.890	39.060	32.721	4,557,544
2013-04-10	39.860	39.890	39.000	39.510	33.098	3,893,064
2013-04-09	40.400	40.630	39.460	39.740	33.291	3,430,712
2013-04-08	39.280	40.460	38.740	40.440	33.877	4,309,296
2013-04-05	38.080	39.500	37.950	39.340	32.956	4,426,959
2013-04-04	39.170	39.200	38.450	38.790	32.495	4,699,159
2013-04-03	40.010	40.130	38.090	38.930	32.612	6,974,990
2013-04-02	40.740	41.140	40.010	40.030	33.534	3,882,033
2013-04-01	41.380	41.650	40.440	40.610	34.020	3,844,738
2013-03-28	41.840	41.850	41.110	41.480	34.749	4,175,140
2013-03-27	41.290	41.830	41.160	41.790	35.008	2,655,923
2013-03-26	41.700	41.980	41.260	41.720	34.950	3,178,367
2013-03-25	42.130	42.870	41.330	41.560	34.816	3,657,213
2013-03-22	42.500	42.590	41.820	42.120	35.285	3,700,181
2013-03-21	43.300	43.400	42.100	42.390	35.511	6,973,414

← NewerPage 57 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.