Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	20.710	20.930	20.390	20.400	16.977	5,106,147
2012-01-05	20.010	20.820	19.630	20.770	17.285	6,582,185
2012-01-04	19.860	20.270	19.560	20.210	16.818	3,947,378
2012-01-03	20.070	20.600	19.880	19.890	16.552	5,547,592
2011-12-30	19.830	19.980	19.650	19.650	16.352	1,982,724
2011-12-29	19.100	19.880	19.100	19.860	16.527	3,792,945
2011-12-28	19.300	19.430	18.830	18.980	15.795	2,259,021
2011-12-27	19.330	19.480	19.240	19.300	16.061	2,614,741
2011-12-23	19.780	19.780	19.070	19.370	16.119	4,154,233
2011-12-22	20.130	20.190	19.540	19.580	16.294	4,302,993
2011-12-21	19.780	20.060	19.400	19.980	16.627	7,568,662
2011-12-20	18.930	19.740	18.930	19.680	16.377	6,143,155
2011-12-19	18.940	19.150	18.450	18.510	15.404	6,605,297
2011-12-16	18.540	18.950	18.510	18.770	15.620	6,261,974
2011-12-15	18.490	18.770	18.360	18.400	15.312	5,679,438
2011-12-14	18.580	18.680	18.210	18.230	15.171	5,077,151
2011-12-13	19.650	19.780	18.630	18.720	15.579	6,560,228
2011-12-12	19.300	19.600	19.030	19.530	16.253	5,975,696
2011-12-09	19.140	19.690	19.050	19.640	16.344	5,340,002
2011-12-08	19.440	19.500	18.900	19.020	15.828	6,137,062
2011-12-07	19.170	19.790	19.170	19.600	16.311	9,485,200
2011-12-06	19.260	19.600	19.090	19.270	16.036	8,093,102
2011-12-05	18.790	19.360	18.680	19.280	16.045	9,579,540
2011-12-02	18.660	18.910	18.360	18.410	15.321	5,650,337
2011-12-01	18.320	18.690	18.120	18.450	15.354	5,763,588
2011-11-30	17.900	18.470	17.500	18.410	15.321	8,816,518
2011-11-29	16.930	17.290	16.680	17.020	14.164	6,397,391
2011-11-28	16.920	17.190	16.650	16.790	13.972	8,867,996
2011-11-25	16.320	16.820	16.310	16.440	13.681	2,481,110
2011-11-23	16.860	16.900	16.420	16.440	13.681	10,806,176
2011-11-22	16.700	17.350	16.590	17.090	14.222	16,025,468
2011-11-21	17.360	17.510	17.110	17.320	14.413	5,567,028
2011-11-18	18.020	18.150	17.510	17.670	14.705	7,202,646
2011-11-17	18.400	18.620	17.830	18.120	15.079	6,198,730
2011-11-16	17.800	18.820	17.700	18.370	15.287	7,960,101
2011-11-15	17.750	18.200	17.590	18.040	15.013	4,197,201
2011-11-14	17.990	18.120	17.720	17.920	14.913	3,461,914
2011-11-11	17.810	18.190	17.610	18.110	15.071	5,706,332
2011-11-10	17.160	17.790	17.120	17.690	14.721	7,402,043
2011-11-09	17.490	17.670	16.800	16.940	14.097	7,105,679
2011-11-08	17.630	18.160	17.560	18.030	15.004	7,576,226
2011-11-07	17.240	17.650	17.020	17.490	14.555	6,350,221
2011-11-04	16.870	17.290	16.800	17.170	14.289	4,729,836
2011-11-03	16.700	17.160	16.190	17.070	14.205	6,784,523
2011-11-02	16.100	16.670	15.940	16.510	13.739	4,798,858
2011-11-01	16.030	16.350	15.610	15.790	13.140	6,340,031
2011-10-31	16.770	16.970	16.530	16.540	13.764	3,850,516
2011-10-28	17.020	17.190	16.660	17.050	14.189	5,683,430
2011-10-27	17.030	17.410	16.490	17.190	14.305	6,227,305
2011-10-26	16.320	16.590	15.930	16.480	13.714	5,288,944
2011-10-25	16.670	16.850	15.950	15.990	13.307	8,212,551
2011-10-24	16.810	17.250	16.670	17.020	14.164	5,666,516
2011-10-21	16.260	17.110	16.250	16.730	13.922	10,074,985
2011-10-20	15.510	16.220	14.870	16.090	13.390	9,568,720
2011-10-19	16.300	16.360	15.470	15.560	12.949	9,596,139
2011-10-18	14.540	16.250	14.360	15.920	13.248	10,840,634
2011-10-17	15.190	15.280	14.530	14.570	12.125	3,933,510
2011-10-14	15.400	15.570	14.970	15.310	12.708	4,554,707
2011-10-13	15.190	15.630	14.840	15.170	12.591	6,848,082
2011-10-12	15.200	15.660	14.960	15.290	12.691	6,006,267

← NewerPage 63 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.