Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	13.490	14.010	12.680	13.340	10.676	8,902,454
2008-09-09	14.750	15.050	13.050	13.370	10.700	11,704,825
2008-09-08	14.890	16.000	13.950	14.950	11.965	16,395,580
2008-09-05	12.250	13.700	11.940	13.560	10.852	8,119,891
2008-09-04	13.430	13.580	12.260	12.490	9.996	9,714,538
2008-09-03	13.590	13.800	13.070	13.710	10.972	7,605,011
2008-09-02	13.510	14.430	13.000	13.530	10.828	8,730,162
2008-08-29	12.800	13.520	12.700	13.150	10.524	8,209,189
2008-08-28	12.500	13.190	12.140	13.110	10.492	9,107,208
2008-08-27	11.380	12.250	11.140	12.200	9.764	11,046,439
2008-08-26	11.570	11.820	10.850	11.040	8.835	6,092,518
2008-08-25	11.670	11.990	11.290	11.640	9.316	6,161,330
2008-08-22	11.740	11.880	11.020	11.830	9.468	5,678,597
2008-08-21	10.490	11.590	10.450	11.470	9.180	7,637,158
2008-08-20	10.500	10.860	10.120	10.840	8.675	5,843,535
2008-08-19	10.750	10.960	10.300	10.420	8.339	4,718,175
2008-08-18	11.920	11.920	10.820	10.960	8.771	4,890,256
2008-08-15	11.880	12.260	11.680	11.820	9.460	5,151,846
2008-08-14	11.050	11.930	10.940	11.670	9.340	10,870,785
2008-08-13	11.490	11.530	10.820	11.100	8.883	7,943,712
2008-08-12	12.950	12.950	11.290	11.420	9.140	7,823,002
2008-08-11	12.340	13.500	12.220	12.930	10.348	9,635,745
2008-08-08	12.190	12.900	12.070	12.370	9.900	7,711,538
2008-08-07	12.390	13.190	12.030	12.270	9.820	8,364,987
2008-08-06	12.160	12.740	11.850	12.690	10.156	5,458,400
2008-08-05	11.790	12.460	11.700	12.370	9.900	6,479,860
2008-08-04	11.730	11.860	11.180	11.630	9.308	5,901,947
2008-08-01	11.980	12.230	11.310	11.850	9.484	6,486,164
2008-07-31	11.390	12.600	11.200	12.100	9.684	6,593,426
2008-07-30	12.220	12.400	11.120	11.690	9.356	5,988,513
2008-07-29	10.830	12.080	10.730	11.930	9.548	6,909,645
2008-07-28	11.590	11.770	10.610	10.750	8.603	6,398,022
2008-07-25	10.960	11.930	10.670	11.510	9.212	8,572,158
2008-07-24	13.320	13.580	10.960	11.070	8.859	10,131,925
2008-07-23	12.980	14.170	12.790	13.540	10.836	9,580,171
2008-07-22	11.830	13.020	11.500	12.980	10.388	5,280,225
2008-07-21	12.270	12.750	12.010	12.250	9.676	5,229,272
2008-07-18	12.630	12.810	11.670	12.170	9.613	4,972,830
2008-07-17	12.340	12.720	11.250	12.310	9.723	9,378,358
2008-07-16	10.440	12.090	10.270	11.710	9.249	8,556,084
2008-07-15	10.350	11.010	9.330	10.530	8.317	9,686,172
2008-07-14	11.000	11.000	10.080	10.240	8.088	8,372,341
2008-07-11	10.560	11.000	10.010	10.310	8.143	9,719,265
2008-07-10	11.220	11.680	10.700	10.940	8.641	9,151,542
2008-07-09	12.980	13.050	11.370	11.430	9.028	10,329,746
2008-07-08	10.840	12.580	10.650	12.500	9.873	10,013,107
2008-07-07	11.490	11.780	10.360	10.850	8.570	7,544,919
2008-07-03	11.430	11.650	10.970	11.470	9.060	5,761,487
2008-07-02	11.970	12.090	11.450	11.450	9.044	6,887,688
2008-07-01	12.010	12.110	11.070	11.830	9.344	16,208,475
2008-06-30	12.620	12.690	12.070	12.340	9.747	7,853,889
2008-06-27	13.580	13.580	12.070	12.620	9.968	11,682,659
2008-06-26	14.250	14.280	12.930	13.340	10.537	14,319,987
2008-06-25	14.800	15.480	14.370	14.570	11.508	9,467,761
2008-06-24	14.200	15.410	13.800	14.720	11.627	10,187,710
2008-06-23	15.420	15.450	13.990	14.170	11.192	6,003,116
2008-06-20	15.610	15.810	15.150	15.230	12.029	5,614,303
2008-06-19	15.850	16.080	15.410	15.810	12.488	5,727,448
2008-06-18	15.190	15.940	15.000	15.710	12.409	5,063,914
2008-06-17	16.010	16.090	15.030	15.280	12.069	4,797,282

← NewerPage 77 of 79 · 4,735 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.