Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	16.780	17.190	16.550	16.960	13.887	11,017,338
2010-02-11	15.960	17.000	15.800	16.990	13.912	13,356,833
2010-02-10	15.670	15.700	15.180	15.610	12.782	4,230,924
2010-02-09	15.400	15.670	15.030	15.600	12.773	5,594,132
2010-02-08	14.750	15.850	14.520	15.390	12.601	9,445,489
2010-02-05	15.300	15.450	14.220	14.710	12.045	9,075,586
2010-02-04	15.890	15.990	15.240	15.340	12.561	6,107,752
2010-02-03	16.370	16.520	15.910	16.260	13.314	4,529,809
2010-02-02	15.640	16.630	15.640	16.550	13.551	10,946,320
2010-02-01	15.470	15.490	15.060	15.320	12.544	4,875,759
2010-01-29	15.490	15.960	15.270	15.360	12.577	7,422,213
2010-01-28	15.330	15.870	15.020	15.390	12.601	8,698,960
2010-01-27	14.550	15.160	14.300	15.110	12.372	6,589,434
2010-01-26	14.620	14.950	14.510	14.560	11.922	4,321,062
2010-01-25	15.050	15.100	14.420	14.700	12.036	5,234,315
2010-01-22	15.310	15.570	14.710	14.780	12.102	6,678,942
2010-01-21	15.770	15.880	15.280	15.310	12.503	4,791,399
2010-01-20	16.060	16.140	15.710	15.740	12.854	5,814,540
2010-01-19	15.760	16.340	15.760	16.210	13.238	5,041,537
2010-01-15	16.270	16.380	15.850	15.960	13.034	5,920,647
2010-01-14	16.520	16.840	16.280	16.350	13.353	5,243,140
2010-01-13	16.290	16.440	15.850	16.250	13.271	5,444,637
2010-01-12	16.150	16.530	15.950	16.130	13.173	7,755,767
2010-01-11	16.070	16.350	15.980	16.260	13.279	6,728,423
2010-01-08	15.400	16.070	15.190	15.950	13.026	9,078,423
2010-01-07	14.930	16.000	14.620	15.460	12.626	30,160,976
2010-01-06	13.510	13.750	13.250	13.700	11.188	6,684,720
2010-01-05	12.950	13.600	12.720	13.550	11.066	6,518,836
2010-01-04	12.810	13.020	12.650	13.010	10.625	4,721,011
2009-12-31	12.930	12.940	12.740	12.770	10.429	1,681,633
2009-12-30	12.790	13.090	12.670	12.910	10.543	2,087,570
2009-12-29	13.020	13.080	12.650	12.840	10.486	2,547,821
2009-12-28	13.460	13.490	12.860	12.950	10.576	2,848,911
2009-12-24	13.260	13.380	13.220	13.360	10.911	543,560
2009-12-23	13.440	13.530	13.220	13.270	10.837	5,965,821
2009-12-22	12.950	13.450	12.850	13.270	10.837	6,927,925
2009-12-21	12.520	12.900	12.270	12.860	10.502	5,512,714
2009-12-18	12.330	12.470	12.060	12.450	10.168	5,373,304
2009-12-17	12.460	12.610	12.200	12.320	10.061	3,416,634
2009-12-16	12.160	12.740	12.100	12.620	10.306	5,312,057
2009-12-15	12.110	12.360	11.980	12.050	9.841	5,689,103
2009-12-14	12.050	12.250	11.750	12.190	9.955	3,855,559
2009-12-11	11.630	11.890	11.560	11.850	9.678	3,972,907
2009-12-10	12.040	12.050	11.580	11.630	9.498	3,704,068
2009-12-09	11.990	12.010	11.700	11.850	9.678	3,768,152
2009-12-08	11.820	12.050	11.720	11.820	9.653	5,172,962
2009-12-07	12.460	12.590	11.950	11.990	9.792	5,764,218
2009-12-04	12.630	12.740	12.090	12.430	10.151	5,052,358
2009-12-03	12.790	12.790	12.220	12.250	10.004	7,014,596
2009-12-02	12.990	13.150	12.630	12.790	10.445	3,769,623
2009-12-01	12.870	13.170	12.810	12.880	10.519	5,128,734
2009-11-30	12.880	13.030	12.540	12.670	10.347	5,221,813
2009-11-27	12.700	13.090	12.560	12.860	10.502	2,247,255
2009-11-25	13.100	13.300	13.020	13.140	10.731	3,447,101
2009-11-24	13.610	13.730	12.890	13.040	10.649	7,699,457
2009-11-23	14.000	14.270	13.540	13.650	11.148	4,797,912
2009-11-20	13.830	13.960	13.490	13.670	11.164	5,231,058
2009-11-19	14.510	14.510	13.850	14.170	11.572	4,978,819
2009-11-18	14.260	14.970	14.260	14.620	11.940	3,464,015
2009-11-17	14.590	14.800	14.340	14.520	11.858	4,448,285

← NewerPage 71 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.