Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	14.740	15.000	14.480	14.650	11.964	4,403,531
2009-11-13	14.570	14.980	14.410	14.470	11.817	3,566,129
2009-11-12	15.110	15.110	14.460	14.540	11.874	4,112,106
2009-11-11	14.810	15.320	14.620	15.120	12.348	7,578,117
2009-11-10	14.610	14.870	14.130	14.300	11.678	4,859,685
2009-11-09	14.410	14.650	14.190	14.610	11.932	5,179,056
2009-11-06	13.680	14.350	13.600	14.140	11.548	7,752,930
2009-11-05	13.690	14.270	13.230	13.510	11.033	6,870,459
2009-11-04	13.200	14.130	13.190	13.540	11.058	8,719,866
2009-11-03	12.340	13.130	12.300	13.090	10.690	5,501,788
2009-11-02	12.770	13.060	12.050	12.590	10.282	8,966,013
2009-10-30	12.810	12.990	12.500	12.600	10.290	8,422,348
2009-10-29	13.000	13.240	12.640	12.920	10.551	7,367,899
2009-10-28	13.380	13.490	12.520	12.630	10.315	8,238,079
2009-10-27	13.570	13.990	13.400	13.650	11.148	6,061,002
2009-10-26	14.130	14.600	13.500	13.570	11.082	6,535,855
2009-10-23	14.800	15.190	13.900	14.130	11.540	7,501,321
2009-10-22	13.580	14.890	13.400	14.720	12.021	7,554,794
2009-10-21	14.000	14.330	13.660	13.680	11.172	4,013,353
2009-10-20	14.380	14.380	13.880	13.980	11.384	4,558,594
2009-10-19	14.800	14.950	14.340	14.390	11.718	3,773,300
2009-10-16	14.930	15.050	14.580	14.650	11.930	4,021,758
2009-10-15	15.040	15.200	14.950	15.080	12.280	3,954,312
2009-10-14	15.450	15.480	14.910	15.190	12.370	7,240,782
2009-10-13	14.320	15.250	14.250	15.130	12.321	10,241,814
2009-10-12	14.500	14.680	14.200	14.340	11.678	3,832,447
2009-10-09	14.410	14.610	14.050	14.330	11.669	5,950,693
2009-10-08	13.490	14.680	13.350	14.390	11.718	10,639,031
2009-10-07	13.690	13.700	13.160	13.180	10.733	6,643,433
2009-10-06	13.590	14.110	13.540	13.680	11.140	6,409,788
2009-10-05	13.280	13.600	12.990	13.360	10.879	6,880,229
2009-10-02	12.950	13.280	12.600	13.030	10.611	7,681,492
2009-10-01	14.140	14.140	13.200	13.250	10.790	9,685,542
2009-09-30	14.780	14.880	14.070	14.250	11.604	6,909,645
2009-09-29	14.920	15.340	14.720	14.770	12.028	5,498,426
2009-09-28	14.710	14.870	14.450	14.650	11.930	4,392,185
2009-09-25	14.620	14.990	14.400	14.590	11.881	5,867,488
2009-09-24	15.750	16.030	14.540	14.820	12.068	9,093,656
2009-09-23	15.870	16.100	15.510	15.510	12.630	6,292,755
2009-09-22	16.160	16.410	15.760	15.890	12.940	5,533,410
2009-09-21	16.110	16.170	15.240	16.020	13.046	9,202,284
2009-09-18	17.090	17.370	16.540	16.540	13.469	8,677,739
2009-09-17	17.410	17.660	16.290	16.600	13.518	7,770,685
2009-09-16	16.450	17.390	16.380	17.380	14.153	7,040,019
2009-09-15	15.750	16.350	15.700	16.270	13.249	6,323,852
2009-09-14	15.490	15.670	15.250	15.670	12.761	3,502,886
2009-09-11	15.910	16.130	15.480	15.710	12.793	4,885,739
2009-09-10	15.730	15.910	15.250	15.860	12.915	5,182,102
2009-09-09	15.340	15.800	15.050	15.600	12.704	8,650,004
2009-09-08	15.380	15.490	14.920	15.400	12.541	4,929,127
2009-09-04	14.610	15.110	14.410	15.100	12.296	4,664,491
2009-09-03	14.120	14.540	13.860	14.490	11.800	5,680,593
2009-09-02	14.250	14.630	13.990	14.050	11.441	6,060,266
2009-09-01	15.080	15.630	14.400	14.470	11.783	8,264,763
2009-08-31	15.460	15.460	14.900	15.150	12.337	7,988,361
2009-08-28	15.450	15.920	15.090	15.730	12.810	7,012,705
2009-08-27	15.300	15.380	14.600	15.340	12.492	9,236,427
2009-08-26	15.150	15.770	14.800	15.580	12.687	11,197,404
2009-08-25	14.820	15.420	14.730	14.970	12.191	8,462,059
2009-08-24	14.690	15.240	14.500	14.570	11.865	7,879,838

← NewerPage 72 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.