Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	19.930	20.570	19.730	20.380	16.844	6,062,893
2011-01-25	19.910	20.300	19.400	19.770	16.340	4,561,431
2011-01-24	19.540	19.980	19.470	19.880	16.431	3,362,636
2011-01-21	20.140	20.160	19.410	19.470	16.092	4,649,993
2011-01-20	19.780	20.260	19.550	19.880	16.398	5,107,302
2011-01-19	20.510	20.530	19.660	19.790	16.323	4,702,101
2011-01-18	20.640	20.650	20.110	20.490	16.901	3,856,084
2011-01-14	20.130	20.660	20.060	20.630	17.016	4,188,587
2011-01-13	20.490	20.490	20.040	20.170	16.637	4,934,695
2011-01-12	20.450	20.520	20.100	20.460	16.876	5,703,706
2011-01-11	20.080	20.700	19.800	20.240	16.694	16,197,339
2011-01-10	19.310	19.410	18.750	18.900	15.589	6,215,854
2011-01-07	19.460	19.800	19.140	19.410	16.010	6,403,590
2011-01-06	18.720	19.330	18.690	19.140	15.787	6,498,875
2011-01-05	18.590	19.100	18.560	19.100	15.754	3,399,931
2011-01-04	19.150	19.170	18.430	18.620	15.358	4,280,931
2011-01-03	18.890	19.230	18.840	19.050	15.713	4,495,035
2010-12-31	18.610	18.810	18.590	18.750	15.465	2,514,413
2010-12-30	18.530	18.790	18.450	18.610	15.350	2,729,778
2010-12-29	18.490	18.640	18.400	18.520	15.276	2,348,844
2010-12-28	18.560	18.620	18.300	18.400	15.177	2,630,605
2010-12-27	18.170	18.730	18.000	18.580	15.325	3,320,823
2010-12-23	18.830	19.020	18.060	18.170	14.987	6,314,712
2010-12-22	18.590	19.060	18.180	18.960	15.639	5,444,637
2010-12-21	18.380	18.550	18.010	18.520	15.276	6,342,867
2010-12-20	17.530	18.310	17.480	18.240	15.045	4,923,979
2010-12-17	17.160	17.430	17.110	17.320	14.286	4,821,760
2010-12-16	17.140	17.270	16.940	17.200	14.187	3,729,386
2010-12-15	17.220	17.650	17.060	17.070	14.080	5,443,167
2010-12-14	17.770	17.790	17.220	17.250	14.228	4,344,175
2010-12-13	17.840	17.950	17.640	17.710	14.608	3,480,298
2010-12-10	17.600	17.820	17.300	17.690	14.591	4,282,612
2010-12-09	17.740	17.750	17.300	17.540	14.467	5,040,382
2010-12-08	17.530	17.870	17.130	17.550	14.476	5,365,845
2010-12-07	17.680	17.900	17.490	17.520	14.451	5,852,675
2010-12-06	17.180	17.440	17.050	17.410	14.360	3,395,938
2010-12-03	16.870	17.300	16.570	17.260	14.236	6,128,027
2010-12-02	15.800	17.250	15.800	16.880	13.923	13,751,738
2010-12-01	15.490	15.950	15.410	15.750	12.991	6,739,664
2010-11-30	14.800	15.380	14.800	15.190	12.529	3,598,276
2010-11-29	14.990	15.370	14.900	14.990	12.364	4,242,586
2010-11-26	15.200	15.210	15.000	15.050	12.414	763,758
2010-11-24	14.990	15.450	14.970	15.280	12.603	2,686,495
2010-11-23	15.050	15.160	14.810	14.860	12.257	3,983,937
2010-11-22	15.450	15.570	15.070	15.230	12.562	3,909,032
2010-11-19	15.650	15.650	15.310	15.570	12.843	3,037,802
2010-11-18	15.700	15.890	15.580	15.630	12.892	2,721,898
2010-11-17	15.730	15.860	15.320	15.500	12.785	4,693,696
2010-11-16	15.720	15.980	15.540	15.760	12.999	5,729,129
2010-11-15	16.160	16.180	15.740	15.890	13.107	4,520,144
2010-11-12	16.280	16.440	15.850	16.050	13.239	4,226,617
2010-11-11	16.170	16.540	16.080	16.440	13.560	3,529,150
2010-11-10	15.970	16.360	15.910	16.340	13.478	5,265,412
2010-11-09	16.260	16.500	15.880	15.940	13.148	6,554,660
2010-11-08	15.830	16.300	15.790	16.130	13.304	7,014,071
2010-11-05	15.770	15.950	15.630	15.850	13.074	15,130,705
2010-11-04	15.120	16.000	15.100	15.810	13.041	12,868,952
2010-11-03	15.680	15.680	15.030	15.450	12.744	6,258,717
2010-11-02	14.670	15.740	14.580	15.630	12.892	12,187,033
2010-11-01	14.610	14.820	14.410	14.560	12.010	3,521,270

← NewerPage 67 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.