Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	26.580	26.790	26.200	26.770	22.317	9,202,284
2012-04-02	26.960	27.010	26.560	26.570	22.151	6,719,913
2012-03-30	27.260	27.440	26.880	27.180	22.659	7,293,310
2012-03-29	27.460	27.460	26.780	27.210	22.684	7,407,926
2012-03-28	27.610	28.020	27.290	27.670	23.068	8,150,147
2012-03-27	27.120	28.280	27.020	27.630	23.034	17,578,197
2012-03-26	26.280	26.400	25.500	26.400	22.009	8,616,176
2012-03-23	25.490	26.370	25.010	25.860	21.559	11,716,382
2012-03-22	26.330	26.440	25.850	26.120	21.776	3,865,539
2012-03-21	26.590	26.920	26.250	26.620	22.192	5,112,240
2012-03-20	26.340	26.550	26.010	26.430	22.034	4,430,216
2012-03-19	26.660	26.820	26.040	26.550	22.134	7,510,986
2012-03-16	27.070	27.070	26.350	26.570	22.151	6,898,614
2012-03-15	26.370	27.010	26.130	26.890	22.417	9,015,599
2012-03-14	26.760	27.000	26.210	26.370	21.984	7,179,849
2012-03-13	25.640	26.750	25.640	26.690	22.251	6,838,102
2012-03-12	25.610	25.930	25.350	25.540	21.292	5,287,158
2012-03-09	25.100	26.000	25.040	25.450	21.217	9,768,011
2012-03-08	23.810	25.090	23.770	24.690	20.583	9,290,111
2012-03-07	22.400	23.750	22.400	23.620	19.691	9,260,590
2012-03-06	22.550	22.640	22.200	22.360	18.641	4,363,085
2012-03-05	22.840	23.220	22.650	22.860	19.058	3,166,391
2012-03-02	23.240	23.460	22.750	22.950	19.133	4,325,790
2012-03-01	23.520	23.790	23.160	23.380	19.491	5,650,863
2012-02-29	22.520	23.750	22.490	23.380	19.491	9,533,316
2012-02-28	22.900	22.970	22.310	22.510	18.766	4,989,009
2012-02-27	22.140	23.160	22.130	22.940	19.125	5,160,146
2012-02-24	22.810	23.010	22.190	22.380	18.658	4,362,560
2012-02-23	22.100	22.840	22.040	22.660	18.891	5,461,657
2012-02-22	22.570	22.800	22.010	22.090	18.416	6,959,546
2012-02-21	23.380	23.590	22.360	22.530	18.783	6,018,244
2012-02-17	23.360	23.590	23.140	23.360	19.475	4,185,855
2012-02-16	23.570	23.900	23.100	23.410	19.516	6,177,929
2012-02-15	23.940	24.350	23.480	23.560	19.641	8,035,006
2012-02-14	23.860	24.080	23.500	23.800	19.842	5,972,754
2012-02-13	23.580	24.100	23.450	23.960	19.975	6,906,283
2012-02-10	23.210	23.630	23.160	23.350	19.466	6,635,764
2012-02-09	23.530	23.820	23.050	23.740	19.792	6,588,383
2012-02-08	22.800	23.410	22.560	23.370	19.483	6,486,584
2012-02-07	22.580	23.170	22.500	22.760	18.974	5,359,647
2012-02-06	23.070	23.290	22.460	22.690	18.916	5,527,527
2012-02-03	22.280	23.470	22.240	23.340	19.458	8,325,591
2012-02-02	21.910	22.060	21.490	21.740	18.124	4,197,306
2012-02-01	21.740	21.990	21.490	21.830	18.199	5,227,907
2012-01-31	22.510	22.750	21.330	21.490	17.916	6,667,280
2012-01-30	21.980	22.220	21.790	22.140	18.458	4,049,387
2012-01-27	22.010	22.520	21.760	22.280	18.574	6,803,013
2012-01-26	22.970	23.110	22.070	22.130	18.449	6,470,510
2012-01-25	22.360	23.090	22.100	22.800	19.008	8,053,180
2012-01-24	21.550	22.410	21.410	22.370	18.616	8,155,820
2012-01-23	22.210	22.450	21.650	21.750	18.100	7,090,341
2012-01-20	22.620	22.740	21.900	22.060	18.358	7,221,451
2012-01-19	22.770	23.000	22.500	22.650	18.849	8,607,141
2012-01-18	21.970	23.110	21.840	23.000	19.140	9,632,909
2012-01-17	22.350	22.420	21.450	22.030	18.333	7,697,355
2012-01-13	21.860	22.170	21.530	22.010	18.316	5,233,160
2012-01-12	21.640	22.450	21.520	22.180	18.458	9,933,369
2012-01-11	21.010	22.530	20.970	22.250	18.516	15,712,505
2012-01-10	20.940	21.490	20.630	20.760	17.276	9,505,161
2012-01-09	20.580	20.840	20.510	20.680	17.210	4,606,500

← NewerPage 62 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.