Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	28.520	29.400	28.340	29.360	24.515	7,110,197
2012-06-27	28.510	29.440	28.040	28.700	23.964	18,734,234
2012-06-26	26.810	28.090	26.800	27.390	22.870	11,304,982
2012-06-25	26.200	26.890	25.790	26.580	22.194	7,572,129
2012-06-22	26.410	26.660	25.770	26.370	22.018	4,391,030
2012-06-21	27.030	27.150	26.060	26.090	21.784	7,590,829
2012-06-20	27.090	27.500	26.620	26.910	22.469	6,223,523
2012-06-19	27.140	27.470	26.800	27.030	22.569	6,807,740
2012-06-18	25.750	27.120	25.710	26.970	22.519	8,769,873
2012-06-15	25.750	26.030	25.300	25.900	21.626	4,812,095
2012-06-14	24.760	25.740	24.710	25.550	21.334	8,005,590
2012-06-13	25.630	25.630	24.380	24.660	20.590	9,427,839
2012-06-12	25.440	25.800	25.130	25.580	21.359	5,680,278
2012-06-11	26.810	26.940	25.300	25.340	21.158	4,476,125
2012-06-08	25.200	26.600	25.180	26.550	22.168	5,974,751
2012-06-07	26.830	27.250	25.950	26.040	21.743	8,880,392
2012-06-06	25.640	26.850	25.580	26.290	21.951	9,934,840
2012-06-05	23.640	25.520	23.610	25.270	21.100	12,479,719
2012-06-04	25.110	25.200	23.480	23.680	19.772	15,020,186
2012-06-01	26.230	26.380	24.570	25.020	20.891	16,599,284
2012-05-31	26.760	27.690	25.950	27.290	22.786	8,687,194
2012-05-30	28.400	28.400	26.740	26.820	22.394	9,372,580
2012-05-29	28.500	28.830	28.020	28.750	24.005	5,222,864
2012-05-25	28.360	28.500	27.950	28.200	23.546	4,618,686
2012-05-24	28.490	29.000	27.660	28.260	23.596	8,849,401
2012-05-23	27.410	28.480	27.060	28.410	23.722	8,599,577
2012-05-22	27.050	28.110	27.010	27.610	23.054	6,957,340
2012-05-21	26.220	27.150	25.630	27.010	22.553	6,404,850
2012-05-18	27.020	27.050	25.400	26.180	21.860	11,491,561
2012-05-17	29.300	29.540	26.810	26.890	22.452	12,113,283
2012-05-16	29.560	30.120	29.170	29.270	24.440	9,289,691
2012-05-15	28.410	29.940	27.900	29.160	24.348	11,214,318
2012-05-14	28.260	29.160	28.260	28.370	23.688	5,535,511
2012-05-11	27.730	28.900	27.410	28.450	23.755	4,681,825
2012-05-10	29.200	29.400	28.010	28.100	23.463	6,977,616
2012-05-09	27.500	29.180	27.180	28.940	24.164	10,342,458
2012-05-08	28.050	28.210	26.830	27.910	23.304	8,021,453
2012-05-07	28.040	28.570	27.950	28.370	23.688	5,422,891
2012-05-04	28.280	28.830	27.840	28.120	23.479	6,196,209
2012-05-03	29.080	29.350	28.400	28.450	23.755	5,014,433
2012-05-02	28.040	30.080	28.040	29.020	24.231	13,277,410
2012-05-01	27.750	28.750	27.340	28.260	23.596	4,986,698
2012-04-30	28.200	28.330	27.550	27.740	23.162	3,945,277
2012-04-27	27.630	28.720	27.450	28.410	23.722	8,341,244
2012-04-26	26.300	27.430	26.110	27.380	22.862	8,811,790
2012-04-25	25.530	26.020	25.300	25.900	21.626	3,606,156
2012-04-24	24.820	25.590	24.650	25.270	21.100	4,924,190
2012-04-23	25.210	25.280	24.300	24.720	20.641	7,571,918
2012-04-20	24.970	26.100	24.790	25.770	21.484	6,738,613
2012-04-19	25.580	25.840	24.400	24.860	20.725	8,243,962
2012-04-18	25.500	25.830	25.170	25.550	21.300	4,715,128
2012-04-17	26.010	26.240	25.810	25.830	21.534	4,112,001
2012-04-16	26.480	26.910	25.610	25.790	21.501	5,095,116
2012-04-13	26.740	26.800	25.750	26.110	21.767	5,629,221
2012-04-12	25.740	26.510	25.520	26.500	22.092	6,289,288
2012-04-11	24.900	26.120	24.900	25.750	21.467	7,745,996
2012-04-10	26.290	26.640	24.470	24.500	20.425	11,443,236
2012-04-09	25.820	26.480	25.660	26.420	22.026	6,609,394
2012-04-05	26.500	26.800	26.010	26.250	21.884	6,706,676
2012-04-04	26.360	26.730	26.010	26.640	22.209	7,693,153

← NewerPage 61 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.