Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 14.290 | 14.650 | 14.190 | 14.520 | 11.824 | 6,826,335 |
| 2009-08-20 | 13.580 | 14.310 | 13.510 | 14.070 | 11.458 | 7,187,098 |
| 2009-08-19 | 12.760 | 13.610 | 12.700 | 13.520 | 11.010 | 7,185,837 |
| 2009-08-18 | 12.770 | 13.250 | 12.660 | 13.190 | 10.741 | 5,539,398 |
| 2009-08-17 | 12.860 | 13.190 | 12.390 | 12.830 | 10.448 | 8,263,503 |
| 2009-08-14 | 13.750 | 13.790 | 13.180 | 13.410 | 10.920 | 6,418,507 |
| 2009-08-13 | 13.760 | 13.980 | 13.320 | 13.750 | 11.197 | 7,047,058 |
| 2009-08-12 | 13.470 | 13.960 | 13.270 | 13.520 | 11.010 | 8,344,501 |
| 2009-08-11 | 12.800 | 13.050 | 12.400 | 13.000 | 10.586 | 7,472,325 |
| 2009-08-10 | 13.380 | 13.380 | 12.750 | 12.820 | 10.440 | 7,978,591 |
| 2009-08-07 | 12.850 | 13.820 | 12.750 | 13.430 | 10.936 | 11,848,647 |
| 2009-08-06 | 12.660 | 12.900 | 12.340 | 12.470 | 10.155 | 6,362,092 |
| 2009-08-05 | 12.580 | 13.070 | 12.360 | 12.700 | 10.342 | 7,863,449 |
| 2009-08-04 | 12.040 | 12.860 | 11.660 | 12.570 | 10.236 | 8,848,140 |
| 2009-08-03 | 12.030 | 12.290 | 11.900 | 12.210 | 9.943 | 5,823,575 |
| 2009-07-31 | 11.630 | 12.000 | 11.570 | 11.840 | 9.642 | 5,972,229 |
| 2009-07-30 | 11.810 | 11.860 | 11.380 | 11.690 | 9.520 | 6,775,698 |
| 2009-07-29 | 11.490 | 11.750 | 11.260 | 11.640 | 9.479 | 5,363,429 |
| 2009-07-28 | 11.440 | 11.770 | 11.140 | 11.640 | 9.479 | 12,219,705 |
| 2009-07-27 | 11.360 | 12.020 | 10.670 | 11.870 | 9.666 | 15,957,811 |
| 2009-07-24 | 11.070 | 11.250 | 10.740 | 11.110 | 9.047 | 5,449,575 |
| 2009-07-23 | 10.750 | 11.740 | 10.650 | 11.260 | 9.169 | 14,160,617 |
| 2009-07-22 | 9.760 | 10.880 | 9.740 | 10.620 | 8.648 | 11,338,075 |
| 2009-07-21 | 9.980 | 10.090 | 9.610 | 9.860 | 8.029 | 4,224,201 |
| 2009-07-20 | 9.840 | 10.170 | 9.710 | 9.900 | 8.062 | 3,437,961 |
| 2009-07-17 | 9.800 | 10.000 | 9.590 | 9.740 | 7.899 | 5,299,555 |
| 2009-07-16 | 9.150 | 9.670 | 9.000 | 9.550 | 7.745 | 5,236,626 |
| 2009-07-15 | 9.010 | 9.370 | 8.970 | 9.150 | 7.421 | 5,243,980 |
| 2009-07-14 | 8.360 | 8.870 | 8.300 | 8.790 | 7.129 | 6,055,118 |
| 2009-07-13 | 8.350 | 8.510 | 7.980 | 8.470 | 6.869 | 6,102,394 |
| 2009-07-10 | 8.410 | 8.410 | 8.010 | 8.320 | 6.747 | 5,094,801 |
| 2009-07-09 | 8.330 | 8.610 | 8.300 | 8.470 | 6.869 | 6,341,501 |
| 2009-07-08 | 8.570 | 8.590 | 7.980 | 8.220 | 6.666 | 9,127,169 |
| 2009-07-07 | 8.880 | 8.910 | 8.490 | 8.530 | 6.918 | 4,968,943 |
| 2009-07-06 | 9.000 | 9.150 | 8.830 | 8.970 | 7.275 | 7,881,834 |
| 2009-07-02 | 9.390 | 9.500 | 9.070 | 9.160 | 7.429 | 4,947,407 |
| 2009-07-01 | 9.760 | 9.800 | 9.400 | 9.620 | 7.802 | 8,594,324 |
| 2009-06-30 | 9.670 | 9.970 | 9.550 | 9.690 | 7.858 | 9,100,275 |
| 2009-06-29 | 9.310 | 9.740 | 9.160 | 9.710 | 7.875 | 11,716,382 |
| 2009-06-26 | 9.110 | 9.440 | 8.900 | 9.180 | 7.445 | 8,350,804 |
| 2009-06-25 | 8.150 | 9.230 | 8.090 | 9.190 | 7.453 | 23,957,518 |
| 2009-06-24 | 7.600 | 8.120 | 7.580 | 7.820 | 6.342 | 8,844,568 |
| 2009-06-23 | 7.490 | 7.740 | 7.280 | 7.480 | 6.066 | 5,335,379 |
| 2009-06-22 | 7.700 | 7.770 | 7.410 | 7.430 | 6.026 | 5,778,401 |
| 2009-06-19 | 7.680 | 7.900 | 7.560 | 7.790 | 6.318 | 5,744,468 |
| 2009-06-18 | 7.760 | 7.800 | 7.410 | 7.520 | 6.099 | 4,667,012 |
| 2009-06-17 | 7.750 | 7.940 | 7.380 | 7.770 | 6.301 | 5,981,054 |
| 2009-06-16 | 8.000 | 8.190 | 7.590 | 7.720 | 6.261 | 7,939,615 |
| 2009-06-15 | 7.840 | 7.890 | 7.540 | 7.620 | 6.180 | 5,382,549 |
| 2009-06-12 | 8.210 | 8.230 | 7.900 | 7.980 | 6.472 | 7,001,359 |
| 2009-06-11 | 8.740 | 8.740 | 8.160 | 8.200 | 6.650 | 7,389,751 |
| 2009-06-10 | 9.110 | 9.140 | 8.450 | 8.660 | 7.023 | 6,827,491 |
| 2009-06-09 | 8.910 | 9.120 | 8.750 | 8.930 | 7.242 | 4,351,424 |
| 2009-06-08 | 8.410 | 8.960 | 8.360 | 8.870 | 7.193 | 6,536,170 |
| 2009-06-05 | 9.200 | 9.310 | 8.340 | 8.450 | 6.853 | 11,313,386 |
| 2009-06-04 | 9.260 | 9.290 | 8.820 | 8.990 | 7.291 | 6,089,787 |
| 2009-06-03 | 9.600 | 9.610 | 9.070 | 9.220 | 7.477 | 4,044,660 |
| 2009-06-02 | 9.520 | 10.000 | 9.350 | 9.720 | 7.883 | 4,834,472 |
| 2009-06-01 | 9.670 | 9.830 | 9.350 | 9.590 | 7.777 | 7,520,966 |
| 2009-05-29 | 8.940 | 9.550 | 8.930 | 9.510 | 7.713 | 8,773,760 |
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.
