Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 16.020 | 17.800 | 16.020 | 17.720 | 13.875 | 9,280,236 |
| 2008-03-19 | 16.080 | 17.050 | 15.990 | 16.010 | 12.536 | 9,580,066 |
| 2008-03-18 | 14.890 | 16.080 | 14.850 | 16.060 | 12.575 | 11,757,564 |
| 2008-03-17 | 15.140 | 15.140 | 13.400 | 14.160 | 11.087 | 10,498,886 |
| 2008-03-14 | 16.500 | 16.500 | 14.760 | 15.530 | 12.160 | 8,925,251 |
| 2008-03-13 | 14.990 | 16.090 | 14.460 | 15.980 | 12.512 | 12,392,207 |
| 2008-03-12 | 15.700 | 16.460 | 15.220 | 15.330 | 12.003 | 7,574,440 |
| 2008-03-11 | 15.950 | 16.250 | 14.890 | 15.960 | 12.497 | 11,867,978 |
| 2008-03-10 | 15.510 | 16.230 | 14.900 | 14.980 | 11.729 | 6,107,436 |
| 2008-03-07 | 15.700 | 16.310 | 15.200 | 15.710 | 12.301 | 6,000,174 |
| 2008-03-06 | 16.540 | 16.730 | 15.690 | 16.050 | 12.567 | 7,686,850 |
| 2008-03-05 | 17.420 | 17.460 | 16.510 | 16.870 | 13.209 | 5,152,687 |
| 2008-03-04 | 16.530 | 17.430 | 16.190 | 17.170 | 13.444 | 9,447,695 |
| 2008-03-03 | 18.350 | 18.580 | 16.450 | 16.730 | 13.099 | 12,321,084 |
| 2008-02-29 | 19.180 | 19.390 | 18.500 | 18.610 | 14.571 | 5,260,579 |
| 2008-02-28 | 20.970 | 21.000 | 19.290 | 19.440 | 15.221 | 6,499,191 |
| 2008-02-27 | 20.100 | 21.440 | 20.060 | 21.200 | 16.599 | 9,752,778 |
| 2008-02-26 | 18.430 | 20.970 | 18.360 | 20.410 | 15.981 | 14,334,590 |
| 2008-02-25 | 18.360 | 18.800 | 17.730 | 18.780 | 14.705 | 5,653,594 |
| 2008-02-22 | 18.410 | 18.430 | 17.450 | 18.280 | 14.313 | 6,805,324 |
| 2008-02-21 | 19.150 | 19.690 | 18.250 | 18.400 | 14.407 | 6,678,731 |
| 2008-02-20 | 17.840 | 19.210 | 17.560 | 19.190 | 15.026 | 6,582,395 |
| 2008-02-19 | 18.780 | 18.830 | 18.110 | 18.290 | 14.321 | 3,711,947 |
| 2008-02-15 | 19.100 | 19.200 | 18.220 | 18.590 | 14.556 | 5,799,097 |
| 2008-02-14 | 19.810 | 19.850 | 19.000 | 19.170 | 15.010 | 4,059,998 |
| 2008-02-13 | 19.800 | 19.880 | 19.100 | 19.770 | 15.480 | 5,221,183 |
| 2008-02-12 | 20.230 | 20.380 | 19.260 | 19.560 | 15.315 | 4,992,161 |
| 2008-02-11 | 19.360 | 20.240 | 18.710 | 19.850 | 15.542 | 4,860,000 |
| 2008-02-08 | 18.900 | 19.740 | 18.750 | 19.330 | 15.135 | 5,316,784 |
| 2008-02-07 | 18.840 | 20.510 | 18.820 | 19.180 | 15.018 | 9,198,082 |
| 2008-02-06 | 19.220 | 19.700 | 18.450 | 19.270 | 15.088 | 9,636,376 |
| 2008-02-05 | 19.440 | 20.550 | 19.000 | 19.100 | 14.830 | 11,263,170 |
| 2008-02-04 | 21.070 | 21.200 | 19.580 | 19.820 | 15.389 | 7,673,192 |
| 2008-02-01 | 20.140 | 21.640 | 19.700 | 21.400 | 16.616 | 8,852,657 |
| 2008-01-31 | 17.440 | 21.070 | 17.440 | 20.540 | 15.948 | 14,777,821 |
| 2008-01-30 | 18.650 | 19.500 | 17.830 | 18.200 | 14.131 | 11,077,010 |
| 2008-01-29 | 18.760 | 19.240 | 17.720 | 18.810 | 14.605 | 10,227,947 |
| 2008-01-28 | 16.720 | 18.960 | 16.060 | 18.500 | 14.364 | 15,934,804 |
| 2008-01-25 | 16.500 | 19.560 | 16.500 | 16.980 | 13.184 | 17,796,293 |
| 2008-01-24 | 15.110 | 16.520 | 14.930 | 16.210 | 12.586 | 17,053,757 |
| 2008-01-23 | 12.740 | 15.160 | 12.490 | 14.940 | 11.600 | 21,175,633 |
| 2008-01-22 | 12.000 | 13.680 | 11.980 | 13.150 | 10.210 | 11,715,121 |
| 2008-01-18 | 14.140 | 14.140 | 12.800 | 12.990 | 10.086 | 12,064,222 |
| 2008-01-17 | 14.430 | 15.000 | 13.660 | 13.910 | 10.800 | 11,810,512 |
| 2008-01-16 | 13.750 | 14.870 | 13.740 | 14.250 | 11.064 | 10,390,889 |
| 2008-01-15 | 14.740 | 14.770 | 13.920 | 13.970 | 10.847 | 9,500,433 |
| 2008-01-14 | 14.430 | 15.010 | 13.900 | 14.920 | 11.584 | 10,522,314 |
| 2008-01-11 | 14.500 | 15.000 | 13.990 | 14.340 | 11.134 | 9,753,198 |
| 2008-01-10 | 13.780 | 15.170 | 13.250 | 14.710 | 11.421 | 14,258,109 |
| 2008-01-09 | 14.620 | 14.710 | 13.020 | 13.860 | 10.761 | 12,245,759 |
| 2008-01-08 | 15.410 | 16.150 | 14.500 | 14.620 | 11.351 | 7,725,826 |
| 2008-01-07 | 16.050 | 16.290 | 15.500 | 15.770 | 12.244 | 7,067,544 |
| 2008-01-04 | 16.380 | 16.380 | 15.570 | 15.810 | 12.275 | 8,240,285 |
| 2008-01-03 | 17.020 | 17.360 | 16.520 | 16.720 | 12.982 | 5,332,963 |
| 2008-01-02 | 17.730 | 18.020 | 17.120 | 17.200 | 13.355 | 3,419,366 |
← NewerPage 79 of 79 · 4,735 trading days
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.
