Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-04 | 6.170 | 6.630 | 5.720 | 6.510 | 5.258 | 10,052,923 |
| 2009-03-03 | 6.750 | 6.890 | 6.040 | 6.090 | 4.919 | 7,591,459 |
| 2009-03-02 | 6.410 | 6.900 | 6.370 | 6.610 | 5.339 | 6,747,648 |
| 2009-02-27 | 7.090 | 7.250 | 6.560 | 6.680 | 5.395 | 8,135,860 |
| 2009-02-26 | 7.500 | 7.810 | 7.130 | 7.240 | 5.848 | 7,169,238 |
| 2009-02-25 | 7.250 | 7.590 | 6.810 | 7.320 | 5.912 | 9,856,048 |
| 2009-02-24 | 6.400 | 7.880 | 6.300 | 7.400 | 5.977 | 11,880,479 |
| 2009-02-23 | 6.090 | 6.610 | 5.950 | 6.310 | 5.096 | 11,466,138 |
| 2009-02-20 | 5.580 | 6.080 | 5.540 | 5.870 | 4.741 | 11,036,248 |
| 2009-02-19 | 6.880 | 7.200 | 5.850 | 5.880 | 4.749 | 13,807,733 |
| 2009-02-18 | 7.610 | 7.740 | 6.670 | 6.900 | 5.573 | 9,167,510 |
| 2009-02-17 | 7.210 | 7.420 | 6.890 | 7.300 | 5.896 | 7,064,708 |
| 2009-02-13 | 7.260 | 7.630 | 6.960 | 7.490 | 6.049 | 6,945,574 |
| 2009-02-12 | 7.350 | 7.480 | 6.650 | 7.290 | 5.888 | 11,853,165 |
| 2009-02-11 | 7.560 | 8.070 | 7.150 | 7.670 | 6.195 | 8,299,747 |
| 2009-02-10 | 8.550 | 9.180 | 7.240 | 7.360 | 5.944 | 13,372,801 |
| 2009-02-09 | 9.250 | 9.250 | 8.490 | 8.710 | 7.035 | 8,819,460 |
| 2009-02-06 | 8.400 | 9.990 | 8.400 | 9.300 | 7.511 | 12,239,246 |
| 2009-02-05 | 7.930 | 8.530 | 7.800 | 8.380 | 6.768 | 8,307,101 |
| 2009-02-04 | 8.620 | 8.970 | 7.850 | 7.900 | 6.381 | 8,298,697 |
| 2009-02-03 | 8.120 | 8.740 | 7.840 | 8.590 | 6.938 | 7,601,859 |
| 2009-02-02 | 7.510 | 8.540 | 7.430 | 7.820 | 6.316 | 7,899,063 |
| 2009-01-30 | 8.000 | 8.070 | 7.570 | 7.690 | 6.211 | 5,630,061 |
| 2009-01-29 | 8.660 | 8.800 | 7.940 | 8.000 | 6.429 | 5,307,854 |
| 2009-01-28 | 8.150 | 9.420 | 7.980 | 8.860 | 7.120 | 8,149,517 |
| 2009-01-27 | 7.720 | 8.220 | 7.630 | 7.760 | 6.236 | 5,505,885 |
| 2009-01-26 | 7.550 | 8.740 | 7.170 | 7.820 | 6.284 | 14,836,863 |
| 2009-01-23 | 6.390 | 7.130 | 6.170 | 6.840 | 5.497 | 5,711,480 |
| 2009-01-22 | 6.730 | 7.030 | 6.470 | 6.550 | 5.264 | 6,988,542 |
| 2009-01-21 | 6.940 | 7.120 | 6.160 | 7.080 | 5.690 | 7,940,035 |
| 2009-01-20 | 7.530 | 7.900 | 6.710 | 6.780 | 5.449 | 6,458,534 |
| 2009-01-16 | 7.870 | 8.070 | 7.090 | 7.850 | 6.308 | 8,051,289 |
| 2009-01-15 | 7.960 | 8.090 | 7.020 | 7.570 | 6.083 | 10,945,375 |
| 2009-01-14 | 8.500 | 8.560 | 7.810 | 7.900 | 6.349 | 8,345,341 |
| 2009-01-13 | 8.300 | 8.790 | 8.080 | 8.660 | 6.959 | 9,906,580 |
| 2009-01-12 | 9.470 | 9.500 | 8.240 | 8.350 | 6.710 | 17,967,430 |
| 2009-01-09 | 11.280 | 11.280 | 8.230 | 9.150 | 7.353 | 61,237,411 |
| 2009-01-08 | 11.000 | 11.560 | 10.410 | 11.420 | 9.177 | 8,204,461 |
| 2009-01-07 | 10.860 | 10.970 | 10.380 | 10.570 | 8.494 | 6,831,273 |
| 2009-01-06 | 10.370 | 11.270 | 10.310 | 11.170 | 8.976 | 9,185,475 |
| 2009-01-05 | 9.090 | 10.550 | 8.860 | 10.200 | 8.197 | 8,864,424 |
| 2009-01-02 | 8.600 | 9.330 | 8.440 | 9.180 | 7.377 | 3,585,039 |
| 2008-12-31 | 8.560 | 8.820 | 8.260 | 8.670 | 6.967 | 5,432,031 |
| 2008-12-30 | 8.430 | 8.660 | 7.960 | 8.660 | 6.959 | 4,343,544 |
| 2008-12-29 | 8.610 | 8.610 | 8.020 | 8.360 | 6.718 | 3,492,905 |
| 2008-12-26 | 8.610 | 8.680 | 8.290 | 8.580 | 6.895 | 1,259,097 |
| 2008-12-24 | 8.910 | 8.910 | 8.270 | 8.320 | 6.686 | 1,319,925 |
| 2008-12-23 | 8.880 | 9.140 | 8.430 | 8.670 | 6.967 | 3,858,080 |
| 2008-12-22 | 10.060 | 10.060 | 8.710 | 8.900 | 7.152 | 5,991,139 |
| 2008-12-19 | 10.590 | 10.600 | 9.900 | 9.990 | 8.028 | 6,513,688 |
| 2008-12-18 | 10.720 | 11.300 | 9.880 | 10.120 | 8.133 | 10,172,582 |
| 2008-12-17 | 9.710 | 10.810 | 9.450 | 10.250 | 8.237 | 7,867,966 |
| 2008-12-16 | 8.780 | 9.810 | 8.630 | 9.810 | 7.884 | 7,451,419 |
| 2008-12-15 | 9.580 | 9.870 | 8.560 | 8.800 | 7.072 | 5,297,454 |
| 2008-12-12 | 8.630 | 9.850 | 8.480 | 9.670 | 7.771 | 5,381,394 |
| 2008-12-11 | 9.450 | 10.000 | 8.750 | 8.980 | 7.217 | 5,543,390 |
| 2008-12-10 | 9.050 | 9.780 | 8.710 | 9.690 | 7.787 | 5,700,974 |
| 2008-12-09 | 9.770 | 10.490 | 8.830 | 9.060 | 7.281 | 8,431,067 |
| 2008-12-08 | 9.370 | 9.870 | 8.580 | 9.810 | 7.884 | 8,487,377 |
| 2008-12-05 | 8.470 | 9.250 | 7.770 | 9.060 | 7.281 | 9,335,285 |
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.
