Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	14.830	15.260	14.750	14.990	12.442	3,312,734
2011-10-10	14.470	14.990	14.400	14.990	12.442	4,161,062
2011-10-07	14.460	14.580	13.860	14.120	11.720	5,035,444
2011-10-06	13.830	14.350	13.650	14.310	11.877	3,868,901
2011-10-05	13.280	13.950	12.980	13.820	11.471	5,401,564
2011-10-04	12.490	13.200	12.140	13.190	10.948	7,669,095
2011-10-03	13.410	13.700	12.730	12.740	10.574	4,503,440
2011-09-30	14.060	14.060	13.520	13.540	11.238	5,588,039
2011-09-29	13.660	14.240	13.500	14.240	11.819	7,078,260
2011-09-28	13.710	13.830	13.250	13.320	11.056	4,343,019
2011-09-27	14.230	14.400	13.560	13.710	11.379	5,423,416
2011-09-26	13.510	13.960	13.120	13.910	11.545	4,737,400
2011-09-23	13.210	13.660	13.090	13.400	11.122	4,312,763
2011-09-22	13.710	13.790	12.910	13.140	10.906	8,242,807
2011-09-21	14.070	14.500	13.890	13.900	11.537	6,135,066
2011-09-20	14.590	14.760	14.050	14.100	11.703	5,213,409
2011-09-19	13.970	14.660	13.890	14.470	12.010	8,172,314
2011-09-16	13.890	14.150	13.680	13.800	11.454	5,333,908
2011-09-15	13.930	13.950	13.460	13.850	11.496	3,295,295
2011-09-14	13.450	13.950	13.230	13.720	11.388	3,812,381
2011-09-13	13.520	13.710	13.260	13.330	11.064	3,747,981
2011-09-12	13.260	13.570	13.120	13.510	11.213	4,455,639
2011-09-09	13.660	13.760	13.150	13.480	11.189	7,086,454
2011-09-08	14.240	14.610	13.820	13.950	11.579	4,928,917
2011-09-07	14.070	14.400	13.830	14.320	11.886	4,650,518
2011-09-06	13.350	13.950	13.250	13.800	11.454	3,937,713
2011-09-02	13.960	14.200	13.750	13.880	11.521	3,282,373
2011-09-01	14.790	14.980	14.360	14.380	11.936	3,815,322
2011-08-31	15.090	15.290	14.640	14.700	12.201	6,429,854
2011-08-30	14.280	14.980	14.120	14.660	12.168	6,435,947
2011-08-29	13.830	14.360	13.830	14.340	11.902	6,008,999
2011-08-26	13.240	13.900	12.940	13.580	11.272	6,982,028
2011-08-25	13.250	13.670	13.120	13.400	11.122	7,085,193
2011-08-24	12.400	13.170	12.400	13.140	10.906	5,372,359
2011-08-23	12.810	12.970	12.390	12.710	10.549	6,827,596
2011-08-22	13.070	13.140	12.640	12.710	10.549	5,565,032
2011-08-19	13.170	13.470	12.680	12.720	10.558	4,794,760
2011-08-18	14.030	14.030	13.160	13.300	11.039	5,980,739
2011-08-17	14.740	14.930	14.240	14.400	11.952	3,812,486
2011-08-16	14.740	15.030	14.560	14.710	12.209	4,040,668
2011-08-15	14.170	14.970	14.120	14.920	12.384	5,052,148
2011-08-12	14.160	14.440	13.870	14.090	11.695	4,183,859
2011-08-11	13.400	14.250	13.100	14.030	11.645	6,854,385
2011-08-10	14.320	14.420	13.210	13.320	11.056	10,489,536
2011-08-09	14.390	14.730	13.650	14.680	12.185	7,940,980
2011-08-08	14.960	15.210	13.850	14.140	11.736	9,371,845
2011-08-05	15.770	16.000	15.110	15.430	12.807	8,774,811
2011-08-04	16.810	16.860	15.650	15.670	13.006	7,540,822
2011-08-03	17.000	17.300	16.350	17.060	14.160	5,167,079
2011-08-02	17.340	17.520	16.940	16.960	14.077	4,602,088
2011-08-01	17.910	18.000	17.380	17.570	14.583	3,058,183
2011-07-29	17.420	17.990	17.320	17.690	14.683	3,586,195
2011-07-28	17.440	18.490	17.440	17.640	14.641	4,817,663
2011-07-27	17.970	18.000	17.330	17.460	14.492	4,802,219
2011-07-26	18.270	18.270	17.920	18.040	14.973	3,202,005
2011-07-25	18.420	18.530	18.250	18.300	15.189	2,235,489
2011-07-22	18.660	18.660	18.320	18.600	15.438	2,320,479
2011-07-21	18.580	18.750	18.390	18.630	15.463	3,500,154
2011-07-20	18.550	18.550	18.350	18.390	15.264	3,340,889
2011-07-19	17.620	18.590	17.620	18.520	15.372	7,586,416

← NewerPage 64 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.