Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	14.320	14.680	14.210	14.510	11.939	2,717,276
2010-08-04	14.650	14.850	14.410	14.450	11.890	4,338,922
2010-08-03	15.070	15.130	14.600	14.620	12.029	3,496,897
2010-08-02	15.040	15.260	14.660	15.180	12.490	3,739,157
2010-07-30	14.510	14.980	14.370	14.770	12.153	3,274,073
2010-07-29	14.600	14.950	14.330	14.710	12.103	4,122,086
2010-07-28	14.970	15.060	14.320	14.510	11.939	4,164,529
2010-07-27	15.660	15.750	14.990	15.020	12.358	3,911,554
2010-07-26	15.050	15.560	14.860	15.420	12.688	6,949,671
2010-07-23	14.690	15.060	14.470	14.930	12.284	5,746,148
2010-07-22	14.580	15.100	14.460	14.760	12.145	6,273,950
2010-07-21	14.790	14.840	14.190	14.310	11.774	4,502,915
2010-07-20	13.600	14.710	13.460	14.690	12.087	5,973,280
2010-07-19	14.070	14.170	13.680	13.820	11.371	4,212,750
2010-07-16	14.870	14.920	13.990	14.050	11.527	4,224,726
2010-07-15	14.550	14.920	14.050	14.880	12.208	6,130,654
2010-07-14	15.090	15.090	14.370	14.590	11.970	6,862,054
2010-07-13	14.940	15.360	14.700	15.240	12.504	5,359,647
2010-07-12	14.570	14.880	14.340	14.750	12.102	5,845,532
2010-07-09	14.240	14.620	14.090	14.570	11.954	5,289,154
2010-07-08	14.560	14.790	13.870	14.180	11.634	7,883,095
2010-07-07	13.550	14.300	13.550	14.270	11.708	4,984,071
2010-07-06	13.980	14.240	13.430	13.590	11.150	4,720,906
2010-07-02	14.160	14.210	13.470	13.650	11.199	4,392,080
2010-07-01	13.900	14.150	13.300	14.090	11.560	9,010,452
2010-06-30	14.010	14.340	13.860	13.910	11.413	5,304,388
2010-06-29	14.370	14.430	13.810	13.970	11.462	7,642,516
2010-06-28	14.720	14.830	14.320	14.370	11.790	5,761,592
2010-06-25	14.580	14.710	14.000	14.680	12.044	10,467,895
2010-06-24	14.890	15.200	14.330	14.570	11.954	16,364,589
2010-06-23	14.270	15.010	13.950	14.740	12.094	10,923,523
2010-06-22	14.550	14.850	14.130	14.200	11.651	6,400,018
2010-06-21	15.050	15.220	14.490	14.570	11.954	6,651,627
2010-06-18	15.350	15.350	14.660	14.740	12.094	4,916,310
2010-06-17	15.540	15.540	14.940	15.300	12.553	5,061,183
2010-06-16	15.480	15.940	15.300	15.550	12.758	5,525,215
2010-06-15	15.470	15.790	15.260	15.760	12.930	5,301,446
2010-06-14	15.750	15.890	15.180	15.250	12.512	5,088,077
2010-06-11	15.320	15.770	15.180	15.550	12.758	5,437,389
2010-06-10	14.700	15.670	14.510	15.580	12.783	12,277,801
2010-06-09	14.940	15.220	14.320	14.430	11.839	4,886,264
2010-06-08	14.800	15.000	14.230	14.750	12.102	7,146,966
2010-06-07	15.470	15.660	14.690	14.760	12.110	5,779,766
2010-06-04	15.940	16.140	15.350	15.470	12.693	7,749,043
2010-06-03	16.780	16.790	16.000	16.280	13.357	6,050,286
2010-06-02	16.420	16.720	16.400	16.550	13.579	6,753,321
2010-06-01	17.020	17.160	16.310	16.330	13.398	7,472,010
2010-05-28	17.480	17.800	17.210	17.300	14.194	3,943,596
2010-05-27	17.870	17.880	17.150	17.570	14.415	6,106,806
2010-05-26	17.430	18.190	17.160	17.250	14.153	6,662,868
2010-05-25	16.780	17.200	16.530	17.160	14.079	8,234,402
2010-05-24	17.480	17.870	17.270	17.300	14.194	5,624,493
2010-05-21	16.970	17.660	16.870	17.470	14.333	7,718,472
2010-05-20	17.560	18.060	17.370	17.440	14.309	10,588,814
2010-05-19	17.860	18.660	17.740	18.150	14.891	11,755,988
2010-05-18	18.690	19.200	18.110	18.160	14.900	10,100,934
2010-05-17	18.490	18.490	17.310	18.420	15.113	10,010,376
2010-05-14	18.750	18.750	17.950	18.410	15.105	5,630,167
2010-05-13	19.510	19.560	18.620	18.750	15.384	7,429,567
2010-05-12	19.700	20.050	19.060	19.460	15.966	7,793,167

← NewerPage 69 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.