Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	17.700	17.740	17.140	17.370	14.417	4,369,598
2011-07-15	17.940	17.940	17.670	17.740	14.724	3,254,218
2011-07-14	18.050	18.160	17.820	17.840	14.807	3,594,494
2011-07-13	18.160	18.400	17.990	18.040	14.973	2,608,438
2011-07-12	18.080	18.390	17.940	18.030	14.965	3,251,381
2011-07-11	18.570	18.600	18.180	18.200	15.106	2,828,215
2011-07-08	18.630	18.860	18.320	18.850	15.646	3,291,933
2011-07-07	18.520	19.100	18.450	18.900	15.687	3,539,760
2011-07-06	18.420	18.480	18.230	18.300	15.189	2,357,984
2011-07-05	18.700	18.760	18.330	18.580	15.422	2,469,239
2011-07-01	18.180	18.840	18.180	18.760	15.538	3,407,074
2011-06-30	18.470	18.640	18.100	18.150	15.033	6,683,144
2011-06-29	18.510	18.600	18.120	18.390	15.231	4,829,744
2011-06-28	18.570	18.570	18.320	18.490	15.314	2,734,820
2011-06-27	18.000	18.500	17.820	18.440	15.273	3,205,157
2011-06-24	18.530	18.540	17.870	18.040	14.941	3,836,964
2011-06-23	18.370	18.860	18.080	18.510	15.331	8,005,695
2011-06-22	17.780	18.460	17.660	18.100	14.991	7,366,954
2011-06-21	17.690	18.000	17.610	17.840	14.776	3,385,328
2011-06-20	17.350	17.660	17.170	17.590	14.569	2,600,138
2011-06-17	17.390	17.510	17.190	17.460	14.461	3,372,826
2011-06-16	16.950	17.590	16.900	17.240	14.279	4,942,259
2011-06-15	17.000	17.180	16.810	16.890	13.989	3,763,215
2011-06-14	17.060	17.440	17.030	17.230	14.271	3,663,201
2011-06-13	16.770	16.950	16.560	16.860	13.964	3,592,393
2011-06-10	16.950	17.000	16.390	16.690	13.823	4,241,010
2011-06-09	16.820	17.320	16.600	17.040	14.113	3,420,522
2011-06-08	16.990	17.110	16.670	16.780	13.898	5,368,052
2011-06-07	17.480	17.500	17.030	17.040	14.113	4,405,528
2011-06-06	17.900	17.930	17.410	17.430	14.436	3,038,327
2011-06-03	17.890	18.250	17.870	17.980	14.892	2,743,225
2011-06-02	18.550	18.770	18.090	18.180	15.057	4,292,172
2011-06-01	18.900	19.020	18.520	18.550	15.364	3,908,822
2011-05-31	19.020	19.050	18.580	18.980	15.720	3,315,676
2011-05-27	18.500	19.040	18.480	18.900	15.654	3,365,157
2011-05-26	17.940	18.550	17.790	18.510	15.331	3,237,094
2011-05-25	17.660	18.410	17.580	18.010	14.917	5,167,499
2011-05-24	17.860	18.090	17.680	17.720	14.676	2,510,105
2011-05-23	17.780	18.050	17.690	17.850	14.784	2,430,788
2011-05-20	17.930	18.040	17.740	17.960	14.875	2,707,821
2011-05-19	17.850	18.010	17.730	17.920	14.842	1,831,233
2011-05-18	17.520	17.890	17.520	17.840	14.776	2,276,881
2011-05-17	17.480	17.550	17.340	17.510	14.503	4,319,697
2011-05-16	17.460	17.850	17.460	17.580	14.560	4,036,886
2011-05-13	17.720	17.770	17.480	17.520	14.511	3,373,141
2011-05-12	17.880	17.970	17.520	17.740	14.693	5,023,468
2011-05-11	18.350	18.470	17.930	17.970	14.883	6,296,432
2011-05-10	18.300	18.590	18.160	18.400	15.240	3,213,981
2011-05-09	18.480	18.510	18.220	18.270	15.132	2,493,717
2011-05-06	18.970	19.090	18.480	18.530	15.347	2,949,555
2011-05-05	18.330	19.040	18.280	18.720	15.505	4,574,983
2011-05-04	18.420	18.540	18.260	18.520	15.339	3,890,227
2011-05-03	18.280	18.440	18.060	18.420	15.256	4,659,133
2011-05-02	19.130	19.130	18.260	18.360	15.207	5,812,754
2011-04-29	18.980	19.360	18.940	18.990	15.728	3,242,451
2011-04-28	19.200	19.300	18.820	18.960	15.703	4,365,186
2011-04-27	19.190	19.320	18.990	19.160	15.869	4,803,375
2011-04-26	19.260	19.390	19.030	19.200	15.902	3,992,132
2011-04-25	18.760	19.310	18.710	19.140	15.853	4,240,905
2011-04-21	19.230	19.230	18.610	18.910	15.629	3,571,697

← NewerPage 65 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.