Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	38.270	38.270	36.040	36.960	30.899	14,632,949
2012-09-21	36.890	37.880	36.740	37.510	31.359	9,024,109
2012-09-20	36.000	36.680	35.760	36.600	30.598	5,161,196
2012-09-19	35.550	36.680	35.470	36.260	30.314	5,234,630
2012-09-18	35.890	36.490	35.330	35.590	29.754	3,922,164
2012-09-17	36.510	36.610	35.570	35.940	30.047	4,153,498
2012-09-14	35.670	36.750	35.570	36.470	30.490	6,797,340
2012-09-13	34.470	35.440	33.810	35.120	29.361	5,132,411
2012-09-12	33.300	34.520	33.300	34.520	28.859	6,376,065
2012-09-11	33.140	33.540	32.890	33.080	27.656	5,088,287
2012-09-10	33.950	34.000	33.130	33.190	27.748	5,069,482
2012-09-07	34.140	34.220	33.510	33.930	28.366	3,540,706
2012-09-06	33.110	34.200	33.000	34.080	28.492	5,879,570
2012-09-05	32.790	33.050	32.530	32.880	27.488	3,153,994
2012-09-04	32.400	33.140	32.170	32.860	27.472	3,281,217
2012-08-31	32.440	32.800	31.900	32.430	27.112	2,797,749
2012-08-30	32.120	32.300	31.450	32.100	26.836	2,683,133
2012-08-29	32.210	32.500	32.070	32.220	26.937	2,876,331
2012-08-28	32.010	32.580	31.960	32.270	26.978	4,064,200
2012-08-27	32.750	32.800	31.940	32.010	26.761	3,623,385
2012-08-24	32.000	32.850	31.870	32.630	27.279	4,162,428
2012-08-23	32.150	32.710	31.970	32.030	26.778	4,383,676
2012-08-22	31.610	32.730	31.560	32.350	27.045	7,670,986
2012-08-21	31.970	32.360	31.070	31.180	26.067	6,298,008
2012-08-20	32.720	32.750	31.450	31.880	26.652	4,440,826
2012-08-17	32.720	32.810	32.020	32.740	27.371	3,790,319
2012-08-16	31.300	32.540	31.040	32.410	27.096	5,892,387
2012-08-15	31.270	31.600	30.900	31.330	26.193	3,124,789
2012-08-14	31.450	31.860	31.130	31.280	26.151	3,636,202
2012-08-13	31.230	31.520	30.650	31.230	26.109	4,568,049
2012-08-10	31.490	31.540	30.760	31.200	26.084	3,308,322
2012-08-09	30.640	31.830	30.640	31.490	26.326	5,617,350
2012-08-08	30.170	30.760	29.770	30.710	25.674	3,979,630
2012-08-07	29.910	30.500	29.260	30.370	25.390	4,284,503
2012-08-06	30.200	30.500	29.500	29.700	24.830	3,448,572
2012-08-03	30.000	30.380	29.420	30.090	25.156	6,669,171
2012-08-02	28.770	29.730	28.510	29.590	24.738	5,670,088
2012-08-01	29.400	29.780	28.850	28.970	24.220	4,670,689
2012-07-31	29.580	29.920	29.060	29.210	24.420	4,939,633
2012-07-30	30.280	30.640	29.290	29.560	24.713	4,284,608
2012-07-27	30.360	30.790	29.350	30.340	25.365	5,010,020
2012-07-26	29.630	30.360	29.460	30.190	25.240	5,929,156
2012-07-25	30.490	30.670	28.950	29.040	24.278	6,530,077
2012-07-24	30.790	31.240	29.900	30.260	25.298	4,943,100
2012-07-23	30.260	31.190	30.160	30.840	25.783	4,903,809
2012-07-20	30.100	31.350	30.100	30.840	25.783	5,685,216
2012-07-19	30.350	30.590	29.510	30.320	25.348	8,596,320
2012-07-18	31.070	31.750	30.090	30.380	25.398	7,078,890
2012-07-17	31.580	31.580	30.510	31.150	26.042	6,225,730
2012-07-16	31.080	31.620	30.520	31.390	26.243	3,636,202
2012-07-13	31.410	31.820	30.920	31.020	25.933	6,204,613
2012-07-12	29.860	31.370	29.650	31.060	25.967	6,995,581
2012-07-11	30.870	30.870	29.800	29.980	25.064	7,117,866
2012-07-10	31.750	31.880	30.190	30.510	25.507	8,148,151
2012-07-09	31.600	31.800	31.100	31.470	26.310	8,131,237
2012-07-06	31.080	31.900	30.800	31.810	26.560	5,852,885
2012-07-05	30.940	31.580	30.690	31.500	26.302	5,121,695
2012-07-03	31.190	31.250	30.820	31.050	25.926	2,815,819
2012-07-02	31.140	31.200	30.260	31.100	25.968	6,620,635
2012-06-29	29.980	30.930	29.620	30.910	25.809	8,502,926

← NewerPage 60 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.