Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	39.110	39.660	38.680	39.290	32.883	4,418,344
2012-12-19	39.670	39.880	38.350	39.270	32.866	8,335,046
2012-12-18	38.940	39.720	38.730	39.710	33.235	5,631,007
2012-12-17	37.350	38.800	37.350	38.800	32.473	4,258,449
2012-12-14	37.110	37.440	36.760	37.310	31.226	3,086,548
2012-12-13	37.750	38.060	37.060	37.200	31.134	3,416,004
2012-12-12	36.720	38.140	36.650	37.870	31.695	5,299,660
2012-12-11	36.770	37.140	36.250	36.410	30.473	4,980,605
2012-12-10	36.700	37.000	36.170	36.600	30.632	2,560,217
2012-12-07	36.440	37.040	36.130	36.690	30.707	3,259,471
2012-12-06	36.130	36.780	35.510	36.290	30.372	5,273,501
2012-12-05	37.790	37.870	36.030	36.420	30.481	6,144,521
2012-12-04	38.280	38.380	37.530	37.780	31.619	5,843,746
2012-12-03	38.310	38.400	37.770	37.810	31.644	4,784,465
2012-11-30	38.250	38.340	37.560	38.040	31.837	11,179,125
2012-11-29	38.530	38.980	37.960	38.230	31.996	4,526,552
2012-11-28	38.450	38.840	37.450	38.380	32.122	5,764,113
2012-11-27	38.580	39.300	38.420	38.720	32.406	5,053,514
2012-11-26	38.330	38.730	37.970	38.540	32.255	6,294,226
2012-11-23	38.470	38.850	37.920	38.680	32.373	1,294,711
2012-11-21	38.130	38.800	37.860	38.320	32.071	4,240,169
2012-11-20	37.120	38.500	37.010	38.100	31.887	7,208,109
2012-11-19	36.780	37.540	36.280	36.810	30.807	5,783,128
2012-11-16	34.990	36.460	34.830	36.130	30.238	7,245,089
2012-11-15	34.930	35.900	33.920	34.900	29.209	9,708,865
2012-11-14	36.520	36.550	34.930	35.010	29.301	7,120,177
2012-11-13	36.070	37.100	35.780	36.210	30.305	6,932,127
2012-11-12	38.350	38.710	36.310	36.380	30.448	7,417,696
2012-11-09	38.200	38.890	36.690	38.110	31.896	8,237,869
2012-11-08	39.100	39.100	37.960	38.410	32.147	4,523,716
2012-11-07	38.320	39.330	38.200	39.050	32.682	6,461,370
2012-11-06	38.640	39.000	38.210	38.890	32.548	5,486,660
2012-11-05	37.300	38.690	37.090	38.620	32.322	3,656,162
2012-11-02	38.500	38.980	37.260	37.310	31.226	4,316,650
2012-11-01	37.630	38.580	37.500	38.290	32.046	4,080,064
2012-10-31	37.430	37.960	36.670	37.470	31.360	3,524,107
2012-10-26	37.390	37.650	36.400	37.020	30.983	3,869,741
2012-10-25	38.650	38.810	36.850	37.510	31.393	5,104,781
2012-10-24	37.870	38.550	37.720	38.200	31.971	3,835,913
2012-10-23	37.630	38.050	37.250	37.750	31.594	4,119,985
2012-10-22	38.520	38.990	37.800	38.180	31.954	3,869,216
2012-10-19	38.640	39.250	38.310	38.730	32.414	8,819,880
2012-10-18	38.080	38.720	38.060	38.680	32.373	4,756,520
2012-10-17	37.970	38.940	37.800	38.130	31.912	7,441,649
2012-10-16	37.290	37.360	36.420	37.320	31.234	3,976,268
2012-10-15	35.860	37.150	35.790	37.050	31.008	4,284,923
2012-10-12	35.890	36.000	35.250	35.760	29.929	6,870,879
2012-10-11	36.990	37.000	35.370	35.720	29.895	5,683,115
2012-10-10	36.770	37.510	36.660	36.780	30.749	4,241,535
2012-10-09	37.490	37.550	36.660	36.840	30.799	5,698,453
2012-10-08	37.770	38.060	37.390	37.610	31.443	6,072,243
2012-10-05	37.880	38.220	37.640	37.920	31.702	6,167,739
2012-10-04	37.430	37.560	36.720	37.510	31.359	7,493,021
2012-10-03	35.030	37.510	35.030	37.410	31.276	9,266,473
2012-10-02	35.110	35.140	34.400	34.990	29.252	5,578,374
2012-10-01	35.270	35.340	34.520	34.650	28.968	3,356,017
2012-09-28	35.010	35.180	34.680	34.770	29.069	3,816,268
2012-09-27	34.490	35.680	34.250	35.260	29.478	5,991,980
2012-09-26	36.060	36.790	34.270	34.640	28.960	10,398,243
2012-09-25	36.830	37.510	36.170	36.260	30.314	9,175,285

← NewerPage 59 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.