Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	14.570	14.690	14.430	14.510	11.968	2,462,620
2010-10-28	14.820	14.880	14.440	14.590	12.034	2,834,834
2010-10-27	14.810	14.990	14.510	14.680	12.108	4,225,041
2010-10-26	14.810	15.000	14.720	14.900	12.290	3,279,641
2010-10-25	15.020	15.190	14.800	14.900	12.290	4,717,754
2010-10-22	14.730	14.980	14.730	14.820	12.224	3,744,830
2010-10-21	14.530	14.930	14.500	14.740	12.158	5,252,385
2010-10-20	14.790	14.870	14.110	14.390	11.869	6,633,662
2010-10-19	15.000	15.420	14.630	14.780	12.191	6,653,623
2010-10-18	15.350	15.430	14.820	15.140	12.488	6,638,600
2010-10-15	16.160	16.160	15.250	15.320	12.636	7,255,174
2010-10-14	15.820	16.480	15.680	16.000	13.197	9,718,845
2010-10-13	16.180	16.260	15.820	15.850	13.074	4,676,572
2010-10-12	16.180	16.200	15.800	15.900	13.115	4,871,346
2010-10-11	16.100	16.610	16.020	16.290	13.403	6,921,726
2010-10-08	15.380	16.180	15.330	16.120	13.264	7,662,477
2010-10-07	15.550	15.580	15.180	15.370	12.646	2,876,856
2010-10-06	15.500	15.770	15.360	15.410	12.679	3,211,145
2010-10-05	15.480	15.600	15.280	15.470	12.729	3,148,006
2010-10-04	15.690	15.700	15.270	15.360	12.638	2,869,817
2010-10-01	15.660	15.880	15.520	15.670	12.893	5,348,091
2010-09-30	15.370	15.550	15.180	15.380	12.655	3,045,786
2010-09-29	15.390	15.530	15.170	15.240	12.539	3,150,107
2010-09-28	15.500	15.640	15.150	15.610	12.844	3,765,946
2010-09-27	15.250	15.480	15.080	15.400	12.671	3,443,739
2010-09-24	14.980	15.380	14.920	15.230	12.531	3,093,482
2010-09-23	14.640	15.060	14.610	14.690	12.087	4,919,777
2010-09-22	15.080	15.310	14.770	14.820	12.194	5,806,241
2010-09-21	15.400	15.500	15.040	15.210	12.515	7,571,393
2010-09-20	14.780	15.300	14.500	15.140	12.457	13,412,722
2010-09-17	14.170	14.330	13.940	13.990	11.511	6,421,659
2010-09-16	14.410	14.440	13.850	14.090	11.593	7,488,084
2010-09-15	14.610	14.730	14.470	14.490	11.922	4,038,251
2010-09-14	14.930	14.950	14.600	14.740	12.128	3,984,148
2010-09-13	14.740	15.000	14.520	14.940	12.293	3,878,251
2010-09-10	14.600	14.810	14.460	14.530	11.955	3,424,724
2010-09-09	14.570	14.720	14.370	14.550	11.972	3,096,739
2010-09-08	14.170	14.530	14.120	14.440	11.881	3,335,741
2010-09-07	14.370	14.390	14.090	14.140	11.634	3,586,405
2010-09-03	14.240	14.530	13.990	14.450	11.890	4,081,745
2010-09-02	13.840	14.120	13.640	13.980	11.503	3,297,396
2010-09-01	13.430	13.800	13.420	13.740	11.305	4,110,635
2010-08-31	13.110	13.420	13.000	13.150	10.820	3,618,132
2010-08-30	13.460	13.590	13.110	13.130	10.803	3,167,546
2010-08-27	13.230	13.520	13.010	13.470	11.083	4,040,037
2010-08-26	13.370	13.540	12.950	13.070	10.754	4,447,130
2010-08-25	12.930	13.410	12.680	13.350	10.984	6,157,233
2010-08-24	12.480	13.060	11.930	12.900	10.614	12,221,491
2010-08-23	12.810	12.890	12.630	12.720	10.466	4,613,329
2010-08-20	12.800	12.820	12.510	12.770	10.507	4,994,997
2010-08-19	13.380	13.410	12.870	12.890	10.606	4,440,091
2010-08-18	13.260	13.580	13.090	13.480	11.091	3,460,968
2010-08-17	13.310	13.550	13.110	13.280	10.927	4,116,308
2010-08-16	13.200	13.320	13.010	13.140	10.812	3,364,632
2010-08-13	13.440	13.570	13.250	13.330	10.968	2,956,594
2010-08-12	13.500	13.710	13.250	13.410	11.034	7,266,835
2010-08-11	13.700	13.790	13.470	13.630	11.215	4,775,640
2010-08-10	14.590	14.630	13.990	14.020	11.536	7,285,851
2010-08-09	14.530	14.890	14.450	14.800	12.177	3,108,295
2010-08-06	14.280	14.500	14.110	14.390	11.840	4,071,134

← NewerPage 68 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.