Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 9.500 | 9.600 | 8.560 | 8.900 | 7.218 | 10,865,847 |
| 2009-05-27 | 9.750 | 10.280 | 9.330 | 9.370 | 7.599 | 6,817,300 |
| 2009-05-26 | 9.320 | 9.900 | 9.250 | 9.760 | 7.915 | 4,966,107 |
| 2009-05-22 | 9.460 | 9.610 | 9.120 | 9.430 | 7.648 | 4,659,238 |
| 2009-05-21 | 9.720 | 10.020 | 9.250 | 9.450 | 7.664 | 7,707,861 |
| 2009-05-20 | 10.200 | 10.590 | 9.840 | 9.900 | 8.029 | 6,845,455 |
| 2009-05-19 | 9.890 | 10.340 | 9.780 | 9.970 | 8.086 | 8,898,987 |
| 2009-05-18 | 9.480 | 10.420 | 9.280 | 10.020 | 8.126 | 13,318,592 |
| 2009-05-15 | 9.080 | 9.460 | 8.700 | 8.810 | 7.145 | 3,915,231 |
| 2009-05-14 | 8.590 | 9.420 | 8.370 | 9.030 | 7.323 | 5,773,253 |
| 2009-05-13 | 8.920 | 9.160 | 8.520 | 8.580 | 6.958 | 6,648,265 |
| 2009-05-12 | 9.900 | 10.080 | 9.140 | 9.390 | 7.615 | 5,553,160 |
| 2009-05-11 | 10.080 | 10.280 | 9.680 | 9.820 | 7.964 | 4,999,620 |
| 2009-05-08 | 10.040 | 10.340 | 9.450 | 10.320 | 8.369 | 5,803,404 |
| 2009-05-07 | 10.690 | 10.690 | 9.580 | 9.810 | 7.956 | 8,240,180 |
| 2009-05-06 | 10.730 | 10.940 | 9.740 | 10.490 | 8.507 | 7,977,330 |
| 2009-05-05 | 10.310 | 10.870 | 10.120 | 10.520 | 8.532 | 7,437,236 |
| 2009-05-04 | 9.730 | 10.430 | 9.690 | 10.340 | 8.386 | 6,552,769 |
| 2009-05-01 | 9.760 | 10.000 | 9.310 | 9.460 | 7.672 | 4,302,678 |
| 2009-04-30 | 10.200 | 10.250 | 9.690 | 9.740 | 7.867 | 7,169,448 |
| 2009-04-29 | 10.210 | 10.380 | 9.900 | 10.070 | 8.133 | 6,453,701 |
| 2009-04-28 | 9.850 | 10.340 | 9.570 | 9.860 | 7.964 | 7,176,172 |
| 2009-04-27 | 9.840 | 10.910 | 9.750 | 10.030 | 8.101 | 13,835,468 |
| 2009-04-24 | 8.900 | 10.290 | 8.780 | 9.970 | 8.052 | 24,144,728 |
| 2009-04-23 | 8.250 | 8.740 | 7.740 | 8.670 | 7.002 | 11,680,557 |
| 2009-04-22 | 7.910 | 8.450 | 7.600 | 7.970 | 6.437 | 7,808,400 |
| 2009-04-21 | 7.370 | 8.150 | 7.350 | 8.020 | 6.477 | 6,816,775 |
| 2009-04-20 | 8.990 | 9.040 | 7.510 | 7.600 | 6.138 | 10,043,783 |
| 2009-04-17 | 8.790 | 9.550 | 8.790 | 9.340 | 7.544 | 5,661,053 |
| 2009-04-16 | 8.840 | 9.020 | 8.260 | 8.800 | 7.107 | 7,383,238 |
| 2009-04-15 | 7.750 | 9.040 | 7.670 | 8.690 | 7.019 | 11,924,708 |
| 2009-04-14 | 8.060 | 8.230 | 7.710 | 7.780 | 6.284 | 6,566,111 |
| 2009-04-13 | 8.000 | 8.320 | 7.760 | 8.220 | 6.639 | 6,645,954 |
| 2009-04-09 | 7.710 | 8.180 | 7.560 | 8.180 | 6.607 | 7,682,753 |
| 2009-04-08 | 7.800 | 8.140 | 7.280 | 7.490 | 6.049 | 9,544,662 |
| 2009-04-07 | 7.280 | 7.370 | 7.020 | 7.130 | 5.759 | 5,171,387 |
| 2009-04-06 | 7.610 | 7.610 | 7.260 | 7.550 | 6.098 | 6,430,379 |
| 2009-04-03 | 7.340 | 7.770 | 7.080 | 7.680 | 6.203 | 7,238,891 |
| 2009-04-02 | 7.460 | 7.530 | 7.140 | 7.330 | 5.920 | 10,518,847 |
| 2009-04-01 | 7.310 | 7.730 | 7.030 | 7.110 | 5.742 | 14,063,335 |
| 2009-03-31 | 9.110 | 9.110 | 7.140 | 7.510 | 6.066 | 23,002,874 |
| 2009-03-30 | 9.750 | 9.780 | 8.470 | 8.710 | 7.035 | 9,644,255 |
| 2009-03-27 | 10.250 | 10.640 | 9.820 | 10.260 | 8.287 | 7,486,613 |
| 2009-03-26 | 9.650 | 10.580 | 9.610 | 10.280 | 8.303 | 8,901,824 |
| 2009-03-25 | 9.700 | 11.250 | 8.700 | 9.390 | 7.584 | 15,445,348 |
| 2009-03-24 | 9.490 | 10.030 | 9.310 | 9.430 | 7.616 | 7,447,112 |
| 2009-03-23 | 8.500 | 9.790 | 8.240 | 9.760 | 7.883 | 8,990,281 |
| 2009-03-20 | 8.800 | 8.800 | 7.950 | 8.110 | 6.550 | 6,294,751 |
| 2009-03-19 | 9.540 | 9.600 | 8.460 | 8.500 | 6.865 | 7,138,877 |
| 2009-03-18 | 8.430 | 9.740 | 7.910 | 9.340 | 7.544 | 10,484,914 |
| 2009-03-17 | 8.180 | 8.530 | 7.680 | 8.520 | 6.881 | 7,144,865 |
| 2009-03-16 | 8.630 | 8.800 | 7.810 | 7.840 | 6.332 | 5,858,243 |
| 2009-03-13 | 8.500 | 8.780 | 8.050 | 8.490 | 6.857 | 5,381,289 |
| 2009-03-12 | 7.690 | 8.600 | 7.350 | 8.520 | 6.881 | 9,661,694 |
| 2009-03-11 | 7.550 | 7.950 | 7.410 | 7.540 | 6.090 | 6,779,900 |
| 2009-03-10 | 6.480 | 7.670 | 6.390 | 7.580 | 6.122 | 10,005,543 |
| 2009-03-09 | 6.120 | 7.040 | 5.930 | 6.250 | 5.048 | 7,915,137 |
| 2009-03-06 | 6.200 | 6.470 | 5.860 | 6.080 | 4.911 | 7,530,841 |
| 2009-03-05 | 6.260 | 6.460 | 5.980 | 6.110 | 4.935 | 7,456,252 |
| 2009-03-04 | 6.170 | 6.630 | 5.720 | 6.510 | 5.258 | 10,052,923 |
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.
