Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	19.230	19.230	18.610	18.910	15.629	3,571,697
2011-04-20	19.100	19.280	18.780	19.080	15.769	4,785,410
2011-04-19	18.530	18.920	18.470	18.790	15.530	4,695,587
2011-04-18	18.190	18.520	18.100	18.340	15.158	4,010,201
2011-04-15	18.190	18.470	18.080	18.440	15.240	3,563,818
2011-04-14	18.110	18.220	18.000	18.150	15.001	2,991,262
2011-04-13	18.480	18.510	18.030	18.190	15.034	3,560,666
2011-04-12	18.050	18.380	18.050	18.320	15.141	3,714,048
2011-04-11	18.380	18.380	18.010	18.200	15.042	4,057,267
2011-04-08	18.440	18.790	18.280	18.370	15.183	4,692,961
2011-04-07	18.250	18.620	18.230	18.400	15.207	4,143,308
2011-04-06	18.350	18.450	18.050	18.320	15.141	5,498,741
2011-04-05	17.900	18.610	17.670	18.320	15.141	6,891,155
2011-04-04	18.310	18.400	18.010	18.070	14.935	3,538,815
2011-04-01	18.250	18.720	18.200	18.310	15.133	4,560,485
2011-03-31	18.270	18.410	18.060	18.120	14.976	5,142,811
2011-03-30	18.840	18.900	18.110	18.270	15.100	12,776,082
2011-03-29	19.510	19.650	18.750	19.070	15.761	10,860,384
2011-03-28	20.100	20.280	19.750	19.750	16.323	4,041,088
2011-03-25	19.870	20.210	19.780	20.030	16.555	3,234,362
2011-03-24	19.770	19.950	19.410	19.870	16.422	3,171,223
2011-03-23	19.390	19.790	19.320	19.750	16.323	4,181,653
2011-03-22	19.800	19.830	19.380	19.520	16.133	2,514,308
2011-03-21	19.830	19.940	19.470	19.820	16.381	2,494,452
2011-03-18	19.630	19.770	19.350	19.670	16.257	4,365,501
2011-03-17	19.470	19.530	19.190	19.290	15.943	3,366,208
2011-03-16	19.380	19.570	18.990	19.120	15.802	6,478,915
2011-03-15	18.770	19.830	18.770	19.680	16.265	6,171,731
2011-03-14	19.530	19.830	19.150	19.330	15.976	4,544,307
2011-03-11	19.640	19.890	19.610	19.770	16.340	2,629,869
2011-03-10	20.060	20.190	19.780	19.840	16.397	2,504,748
2011-03-09	20.150	20.430	19.910	20.380	16.844	2,999,142
2011-03-08	19.500	20.300	19.420	20.160	16.662	4,329,992
2011-03-07	19.880	19.980	19.310	19.410	16.042	3,538,500
2011-03-04	20.310	20.320	19.700	19.790	16.356	4,020,077
2011-03-03	20.380	20.600	19.970	20.320	16.794	3,510,239
2011-03-02	19.630	20.380	19.630	20.130	16.637	6,233,399
2011-03-01	20.310	20.310	19.500	19.720	16.298	6,217,115
2011-02-28	20.500	20.590	19.950	20.160	16.662	5,195,129
2011-02-25	20.050	20.350	19.790	20.320	16.794	3,490,489
2011-02-24	19.770	20.230	19.560	19.940	16.480	5,771,782
2011-02-23	20.010	20.590	18.940	19.810	16.373	8,612,604
2011-02-22	20.760	20.780	19.870	19.950	16.488	5,665,991
2011-02-18	21.440	21.540	21.000	21.050	17.398	3,200,954
2011-02-17	20.790	21.450	20.700	21.380	17.670	4,104,647
2011-02-16	20.760	21.180	20.720	20.850	17.232	3,139,181
2011-02-15	20.370	20.720	20.230	20.470	16.918	6,327,319
2011-02-14	20.700	20.790	20.240	20.600	17.026	3,445,945
2011-02-11	20.650	21.050	20.350	20.910	17.282	3,318,722
2011-02-10	20.670	20.960	20.570	20.830	17.216	3,110,606
2011-02-09	20.670	21.270	20.610	20.850	17.232	5,163,297
2011-02-08	19.820	20.700	19.820	20.670	17.084	5,629,956
2011-02-07	19.620	20.280	19.560	19.860	16.414	3,262,412
2011-02-04	19.570	19.670	19.300	19.520	16.133	2,054,582
2011-02-03	19.550	19.690	19.270	19.670	16.257	3,084,867
2011-02-02	19.810	20.000	19.450	19.630	16.224	3,418,841
2011-02-01	19.510	20.030	19.510	19.940	16.480	3,339,418
2011-01-31	19.720	19.860	19.290	19.360	16.001	3,029,083
2011-01-28	20.170	20.270	19.550	19.660	16.249	3,492,695
2011-01-27	20.260	20.700	19.650	20.170	16.670	5,591,296

← NewerPage 66 of 79 · 4,734 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.