Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	19.470	20.100	19.260	19.460	15.966	7,014,806
2010-05-10	18.740	19.800	18.400	19.760	16.212	10,060,697
2010-05-07	18.330	18.700	17.170	17.490	14.350	9,859,935
2010-05-06	19.100	19.640	16.790	18.450	15.137	7,838,656
2010-05-05	19.650	20.120	19.150	19.310	15.843	5,467,750
2010-05-04	20.340	20.500	19.400	20.020	16.426	8,805,277
2010-05-03	20.110	20.960	19.970	20.710	16.992	5,193,133
2010-04-30	20.600	21.170	19.880	19.920	16.311	7,142,659
2010-04-29	19.440	20.920	19.430	20.520	16.802	8,970,845
2010-04-28	19.150	19.700	19.070	19.350	15.844	7,095,174
2010-04-27	19.800	19.990	18.840	18.940	15.508	14,276,389
2010-04-26	20.170	21.030	20.100	20.100	16.458	13,344,646
2010-04-23	20.230	21.790	20.090	20.530	16.810	17,962,387
2010-04-22	18.380	19.840	18.070	19.740	16.163	9,953,225
2010-04-21	18.030	18.630	17.900	18.520	15.164	6,599,834
2010-04-20	17.450	18.000	17.330	17.970	14.714	5,574,592
2010-04-19	17.000	17.570	16.970	17.240	14.116	5,907,620
2010-04-16	17.670	17.690	16.980	17.150	14.043	7,287,742
2010-04-15	18.200	18.230	17.650	17.790	14.567	5,809,182
2010-04-14	17.400	18.430	17.280	18.280	14.968	14,250,860
2010-04-13	17.220	17.550	17.130	17.280	14.149	5,021,051
2010-04-12	17.580	17.710	17.030	17.170	14.059	6,484,903
2010-04-09	17.380	17.600	17.270	17.520	14.346	4,223,465
2010-04-08	16.880	17.350	16.810	17.260	14.133	5,667,987
2010-04-07	17.310	17.520	16.780	16.950	13.879	6,529,237
2010-04-06	17.460	17.480	17.050	17.290	14.157	5,046,475
2010-04-05	17.360	17.730	17.180	17.560	14.378	5,592,241
2010-04-01	17.320	17.600	17.010	17.130	14.026	6,122,039
2010-03-31	17.920	18.040	17.170	17.210	14.092	8,131,237
2010-03-30	17.870	18.490	17.870	18.050	14.780	6,652,783
2010-03-29	18.470	18.560	17.800	18.240	14.935	6,785,679
2010-03-26	18.220	18.930	18.170	18.300	14.984	10,806,491
2010-03-25	17.980	18.580	17.810	18.050	14.780	9,665,266
2010-03-24	18.090	18.330	17.530	17.690	14.485	16,193,662
2010-03-23	16.380	17.130	16.170	17.060	13.969	10,087,277
2010-03-22	15.890	16.410	15.890	16.300	13.347	4,796,231
2010-03-19	16.110	16.730	16.100	16.110	13.191	5,738,584
2010-03-18	16.560	16.740	16.410	16.540	13.543	2,705,615
2010-03-17	16.760	17.010	16.580	16.640	13.625	4,546,513
2010-03-16	16.260	16.840	16.100	16.740	13.707	7,677,185
2010-03-15	16.500	16.500	15.860	16.090	13.175	6,544,155
2010-03-12	16.740	16.820	16.220	16.330	13.371	4,570,781
2010-03-11	16.810	16.880	16.430	16.640	13.625	6,130,969
2010-03-10	17.290	17.410	16.800	16.930	13.862	5,681,014
2010-03-09	17.270	17.470	17.000	17.290	14.157	4,212,645
2010-03-08	17.100	17.310	16.980	17.200	14.084	4,725,423
2010-03-05	16.710	17.040	16.610	17.010	13.928	4,245,527
2010-03-04	16.680	16.930	16.340	16.550	13.551	4,370,334
2010-03-03	16.640	16.970	16.560	16.790	13.748	4,075,756
2010-03-02	16.800	16.950	16.500	16.600	13.592	3,574,534
2010-03-01	16.480	16.700	16.410	16.640	13.625	4,092,565
2010-02-26	16.210	16.470	15.790	16.410	13.437	6,083,273
2010-02-25	15.910	16.320	15.590	16.270	13.322	7,535,044
2010-02-24	16.450	16.560	15.260	16.270	13.322	13,788,823
2010-02-23	17.080	17.250	16.090	16.280	13.330	8,762,624
2010-02-22	17.430	17.540	16.970	17.170	14.059	6,081,908
2010-02-19	16.920	17.440	16.920	17.310	14.174	6,462,421
2010-02-18	17.230	17.290	16.750	17.040	13.953	5,549,799
2010-02-17	17.520	17.880	17.090	17.340	14.198	6,039,465
2010-02-16	17.180	17.370	17.150	17.340	14.198	5,723,456

← NewerPage 70 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.