Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-04 | 7.620 | 9.220 | 7.410 | 8.500 | 6.831 | 15,465,729 |
| 2008-12-03 | 7.130 | 8.160 | 6.830 | 7.730 | 6.212 | 11,837,301 |
| 2008-12-02 | 6.660 | 7.410 | 6.090 | 7.300 | 5.866 | 7,464,446 |
| 2008-12-01 | 6.990 | 7.080 | 6.310 | 6.360 | 5.111 | 7,049,054 |
| 2008-11-28 | 7.070 | 7.850 | 6.450 | 7.110 | 5.714 | 4,240,800 |
| 2008-11-26 | 6.000 | 7.590 | 5.650 | 7.400 | 5.947 | 14,207,997 |
| 2008-11-25 | 5.140 | 7.420 | 4.740 | 6.030 | 4.846 | 23,188,928 |
| 2008-11-24 | 3.850 | 4.710 | 3.540 | 4.580 | 3.681 | 10,049,982 |
| 2008-11-21 | 4.100 | 4.100 | 3.420 | 3.640 | 2.925 | 12,753,705 |
| 2008-11-20 | 4.850 | 4.850 | 3.720 | 3.800 | 3.054 | 10,304,533 |
| 2008-11-19 | 5.850 | 5.870 | 4.750 | 4.780 | 3.841 | 7,510,986 |
| 2008-11-18 | 5.990 | 6.220 | 5.570 | 5.890 | 4.733 | 6,291,285 |
| 2008-11-17 | 6.150 | 6.320 | 5.720 | 6.020 | 4.838 | 6,516,420 |
| 2008-11-14 | 6.380 | 7.130 | 6.050 | 6.300 | 5.063 | 5,381,919 |
| 2008-11-13 | 6.250 | 6.640 | 5.310 | 6.640 | 5.336 | 9,492,029 |
| 2008-11-12 | 6.900 | 7.000 | 6.230 | 6.280 | 5.047 | 4,992,896 |
| 2008-11-11 | 6.890 | 7.500 | 6.410 | 7.200 | 5.786 | 5,847,423 |
| 2008-11-10 | 7.990 | 8.210 | 6.840 | 7.110 | 5.714 | 4,565,003 |
| 2008-11-07 | 8.340 | 8.520 | 7.390 | 7.750 | 6.228 | 6,241,803 |
| 2008-11-06 | 8.720 | 8.950 | 8.200 | 8.430 | 6.775 | 6,005,637 |
| 2008-11-05 | 8.930 | 9.940 | 8.500 | 8.560 | 6.879 | 7,352,141 |
| 2008-11-04 | 8.230 | 9.270 | 8.200 | 9.070 | 7.289 | 7,236,369 |
| 2008-11-03 | 7.720 | 8.350 | 7.550 | 8.010 | 6.437 | 7,315,582 |
| 2008-10-31 | 6.980 | 7.870 | 6.710 | 7.740 | 6.220 | 7,887,612 |
| 2008-10-30 | 7.290 | 7.480 | 6.600 | 7.000 | 5.625 | 12,001,084 |
| 2008-10-29 | 6.330 | 7.350 | 6.280 | 6.790 | 5.457 | 18,338,068 |
| 2008-10-28 | 6.720 | 6.820 | 5.620 | 6.350 | 5.103 | 15,106,647 |
| 2008-10-27 | 6.520 | 7.100 | 6.330 | 6.440 | 5.175 | 7,040,229 |
| 2008-10-24 | 6.140 | 7.470 | 6.130 | 6.520 | 5.240 | 11,189,210 |
| 2008-10-23 | 8.500 | 8.850 | 6.360 | 7.090 | 5.698 | 14,967,868 |
| 2008-10-22 | 8.700 | 9.160 | 8.130 | 8.440 | 6.783 | 9,431,306 |
| 2008-10-21 | 9.340 | 9.720 | 8.970 | 9.010 | 7.241 | 4,453,118 |
| 2008-10-20 | 9.010 | 9.890 | 8.540 | 9.700 | 7.763 | 6,038,204 |
| 2008-10-17 | 8.330 | 9.330 | 8.210 | 8.930 | 7.147 | 9,121,181 |
| 2008-10-16 | 8.820 | 9.060 | 7.830 | 8.980 | 7.187 | 10,574,212 |
| 2008-10-15 | 9.200 | 9.280 | 8.400 | 8.760 | 7.011 | 8,588,756 |
| 2008-10-14 | 10.430 | 10.430 | 9.100 | 9.430 | 7.547 | 10,579,359 |
| 2008-10-13 | 10.300 | 10.520 | 9.170 | 9.630 | 7.707 | 9,128,009 |
| 2008-10-10 | 8.150 | 9.770 | 7.880 | 9.710 | 7.771 | 11,871,444 |
| 2008-10-09 | 11.010 | 11.050 | 8.680 | 9.000 | 7.203 | 10,575,262 |
| 2008-10-08 | 10.010 | 11.250 | 9.860 | 10.470 | 8.379 | 9,967,828 |
| 2008-10-07 | 12.300 | 12.300 | 10.300 | 10.440 | 8.355 | 9,209,953 |
| 2008-10-06 | 11.420 | 12.090 | 10.750 | 11.990 | 9.596 | 11,008,829 |
| 2008-10-03 | 14.360 | 14.620 | 11.840 | 12.080 | 9.668 | 11,108,632 |
| 2008-10-02 | 15.020 | 15.500 | 13.840 | 13.890 | 11.116 | 6,065,414 |
| 2008-10-01 | 14.900 | 15.520 | 14.240 | 15.340 | 12.277 | 6,029,275 |
| 2008-09-30 | 14.140 | 15.190 | 13.440 | 15.190 | 12.157 | 7,069,540 |
| 2008-09-29 | 15.090 | 15.470 | 13.450 | 13.810 | 11.052 | 9,683,126 |
| 2008-09-26 | 13.700 | 15.450 | 13.700 | 15.280 | 12.229 | 8,193,640 |
| 2008-09-25 | 15.140 | 15.360 | 13.770 | 14.990 | 11.997 | 9,191,568 |
| 2008-09-24 | 13.000 | 15.390 | 12.840 | 14.770 | 11.821 | 13,508,954 |
| 2008-09-23 | 13.600 | 14.300 | 12.580 | 12.710 | 10.172 | 14,413,802 |
| 2008-09-22 | 16.300 | 16.750 | 13.000 | 13.740 | 10.996 | 12,176,317 |
| 2008-09-19 | 16.380 | 16.900 | 15.320 | 16.750 | 13.405 | 14,766,265 |
| 2008-09-18 | 13.100 | 15.150 | 11.150 | 15.010 | 12.013 | 17,599,313 |
| 2008-09-17 | 13.770 | 14.390 | 12.600 | 12.720 | 10.180 | 9,613,579 |
| 2008-09-16 | 12.840 | 14.540 | 12.600 | 14.460 | 11.572 | 8,236,398 |
| 2008-09-15 | 13.490 | 14.470 | 13.190 | 13.440 | 10.756 | 7,271,143 |
| 2008-09-12 | 13.650 | 14.740 | 13.520 | 14.360 | 11.492 | 6,881,385 |
| 2008-09-11 | 12.770 | 14.110 | 12.510 | 13.980 | 11.188 | 8,376,438 |
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.
