Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	41.740	43.900	41.130	43.400	36.357	10,299,910
2013-03-19	42.220	42.300	41.000	41.420	34.698	4,664,911
2013-03-18	41.250	41.800	41.030	41.580	34.832	3,264,723
2013-03-15	42.050	42.300	41.400	41.770	34.991	4,103,911
2013-03-14	41.250	42.060	41.240	41.940	35.134	3,290,987
2013-03-13	40.920	41.370	40.370	41.180	34.497	4,081,219
2013-03-12	41.660	41.800	40.940	40.990	34.338	3,562,768
2013-03-11	41.520	42.090	41.370	41.810	35.025	3,099,050
2013-03-08	41.780	41.840	40.930	41.720	34.950	3,976,899
2013-03-07	41.080	41.500	40.600	41.420	34.698	3,077,303
2013-03-06	40.970	41.720	40.860	41.250	34.556	4,343,334
2013-03-05	40.030	40.970	39.970	40.690	34.087	4,351,739
2013-03-04	38.760	39.870	38.750	39.860	33.391	4,241,325
2013-03-01	38.440	39.040	37.780	38.840	32.537	4,099,289
2013-02-28	39.030	39.740	38.510	38.590	32.328	4,245,737
2013-02-27	38.120	39.150	37.820	38.940	32.621	4,560,906
2013-02-26	36.910	38.110	36.760	38.010	31.842	5,919,491
2013-02-25	38.160	38.370	36.630	36.660	30.711	3,920,378
2013-02-22	37.870	38.220	37.430	37.880	31.733	3,505,302
2013-02-21	37.190	37.880	36.610	37.690	31.574	7,162,620
2013-02-20	39.500	39.600	37.030	37.180	31.146	7,941,926
2013-02-19	40.250	40.590	39.020	39.910	33.433	3,991,186
2013-02-15	40.620	41.130	40.060	40.200	33.676	2,766,757
2013-02-14	40.800	41.050	40.560	40.640	34.045	2,300,624
2013-02-13	40.890	41.280	40.460	40.830	34.204	2,718,011
2013-02-12	39.290	41.550	39.290	40.870	34.238	6,203,878
2013-02-11	39.860	40.180	39.210	39.270	32.897	4,689,074
2013-02-08	40.250	40.350	39.460	39.960	33.475	3,812,381
2013-02-07	40.750	40.940	39.680	40.120	33.609	3,558,250
2013-02-06	40.820	41.370	40.590	40.700	34.095	2,478,799
2013-02-05	40.860	41.300	39.830	40.970	34.321	4,282,297
2013-02-04	41.020	41.450	40.530	40.550	33.969	3,313,890
2013-02-01	41.850	42.270	41.020	41.070	34.405	3,523,687
2013-01-31	41.200	41.680	40.680	41.540	34.799	3,527,889
2013-01-30	42.520	42.530	41.300	41.600	34.849	4,116,938
2013-01-29	42.410	42.990	42.030	42.680	35.720	4,110,845
2013-01-28	43.070	43.220	41.790	41.910	35.076	4,010,517
2013-01-25	42.430	43.180	42.120	43.070	36.047	3,323,765
2013-01-24	42.670	43.140	42.130	42.300	35.402	4,287,865
2013-01-23	41.930	42.690	41.920	42.610	35.662	3,755,440
2013-01-22	42.020	42.190	41.190	42.070	35.210	4,506,171
2013-01-18	42.050	42.340	41.610	42.080	35.218	4,108,219
2013-01-17	41.050	42.120	40.960	41.940	35.101	6,163,851
2013-01-16	40.750	41.170	40.440	40.520	33.913	4,961,695
2013-01-15	40.700	41.300	39.800	40.680	34.046	13,632,395
2013-01-14	41.150	41.450	40.660	41.020	34.331	4,263,071
2013-01-11	41.120	41.800	40.530	40.950	34.272	3,463,384
2013-01-10	41.930	41.960	40.720	41.020	34.331	3,770,779
2013-01-09	41.470	42.000	41.250	41.710	34.908	3,440,482
2013-01-08	41.140	41.380	40.590	41.170	34.457	3,057,238
2013-01-07	40.050	41.240	39.960	41.220	34.498	4,960,224
2013-01-04	39.900	40.270	39.570	40.230	33.670	3,194,021
2013-01-03	39.950	40.820	39.490	39.910	33.402	4,196,256
2013-01-02	39.950	40.000	39.460	39.880	33.377	3,572,328
2012-12-31	37.590	38.720	37.250	38.670	32.364	3,157,671
2012-12-28	37.720	38.060	37.380	37.620	31.485	2,298,522
2012-12-27	38.150	38.500	37.020	38.080	31.870	4,168,416
2012-12-26	38.470	38.830	37.980	38.010	31.812	2,687,545
2012-12-24	38.370	38.860	38.190	38.280	32.038	1,315,618
2012-12-21	38.760	38.790	37.970	38.460	32.188	5,693,831

← NewerPage 58 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.