Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 179.05 | 180.39 | 177.76 | 178.74 | 165.94 | 1,160,162 |
| 2024-08-21 | 176.19 | 180.49 | 175.59 | 179.05 | 166.23 | 2,837,135 |
| 2024-08-20 | 175.71 | 177.15 | 173.76 | 174.00 | 161.54 | 1,427,399 |
| 2024-08-19 | 173.00 | 175.98 | 172.71 | 175.47 | 162.90 | 1,247,348 |
| 2024-08-16 | 170.32 | 173.41 | 170.00 | 171.76 | 159.46 | 1,155,514 |
| 2024-08-15 | 170.92 | 171.31 | 168.50 | 170.61 | 158.39 | 1,304,782 |
| 2024-08-14 | 171.50 | 171.70 | 168.20 | 169.12 | 157.01 | 1,478,636 |
| 2024-08-13 | 169.14 | 171.72 | 168.29 | 170.37 | 158.17 | 1,290,630 |
| 2024-08-12 | 169.90 | 170.19 | 167.09 | 167.94 | 155.91 | 1,551,773 |
| 2024-08-09 | 169.90 | 171.04 | 168.24 | 169.76 | 157.60 | 1,667,262 |
| 2024-08-08 | 168.63 | 170.64 | 166.63 | 169.37 | 157.24 | 1,381,224 |
| 2024-08-07 | 174.21 | 175.82 | 165.88 | 166.75 | 154.81 | 2,888,681 |
| 2024-08-06 | 169.59 | 175.31 | 167.19 | 172.00 | 159.68 | 1,981,810 |
| 2024-08-05 | 163.00 | 172.23 | 162.67 | 170.39 | 158.19 | 2,921,014 |
| 2024-08-02 | 172.49 | 176.81 | 170.01 | 174.46 | 161.96 | 2,404,101 |
| 2024-08-01 | 178.08 | 179.21 | 173.46 | 176.24 | 163.62 | 2,593,966 |
| 2024-07-31 | 180.65 | 182.53 | 176.77 | 176.93 | 164.26 | 3,130,300 |
| 2024-07-30 | 178.57 | 181.15 | 178.02 | 180.45 | 167.53 | 1,914,252 |
| 2024-07-29 | 177.32 | 179.22 | 175.46 | 178.18 | 165.42 | 2,039,452 |
| 2024-07-26 | 175.26 | 178.75 | 174.20 | 176.71 | 164.05 | 2,284,273 |
| 2024-07-25 | 169.90 | 175.37 | 168.01 | 171.28 | 159.01 | 1,905,368 |
| 2024-07-24 | 172.07 | 173.41 | 168.71 | 168.79 | 156.70 | 3,102,719 |
| 2024-07-23 | 171.50 | 174.57 | 169.86 | 172.65 | 160.28 | 1,924,066 |
| 2024-07-22 | 169.95 | 172.60 | 167.01 | 172.50 | 160.14 | 2,422,282 |
| 2024-07-19 | 169.73 | 172.32 | 167.96 | 170.94 | 158.70 | 1,883,159 |
| 2024-07-18 | 170.08 | 177.79 | 169.81 | 170.03 | 157.85 | 4,585,797 |
| 2024-07-17 | 167.77 | 169.31 | 166.38 | 166.48 | 154.56 | 2,235,309 |
| 2024-07-16 | 161.95 | 169.89 | 161.55 | 169.62 | 157.47 | 3,006,133 |
| 2024-07-15 | 160.04 | 162.41 | 158.43 | 159.18 | 147.78 | 2,227,458 |
| 2024-07-12 | 157.00 | 161.50 | 156.83 | 159.88 | 148.43 | 4,370,003 |
| 2024-07-11 | 150.26 | 156.33 | 149.52 | 155.83 | 144.67 | 4,142,537 |
| 2024-07-10 | 142.63 | 146.43 | 142.31 | 145.72 | 135.28 | 2,196,881 |
| 2024-07-09 | 143.30 | 144.16 | 141.88 | 142.50 | 132.29 | 2,105,564 |
| 2024-07-08 | 144.00 | 145.02 | 141.15 | 142.63 | 132.41 | 2,541,697 |
| 2024-07-05 | 142.86 | 143.31 | 140.65 | 142.63 | 132.41 | 1,902,889 |
| 2024-07-03 | 142.75 | 145.90 | 142.20 | 143.28 | 132.55 | 1,153,241 |
| 2024-07-02 | 141.71 | 143.84 | 141.13 | 143.61 | 132.86 | 2,466,701 |
| 2024-07-01 | 150.51 | 150.84 | 145.87 | 145.93 | 135.01 | 2,100,502 |
| 2024-06-28 | 149.00 | 150.85 | 148.89 | 149.87 | 138.65 | 3,406,731 |
| 2024-06-27 | 148.90 | 149.57 | 147.72 | 149.12 | 137.96 | 1,857,644 |
| 2024-06-26 | 148.68 | 149.98 | 147.91 | 148.94 | 137.79 | 2,431,372 |
| 2024-06-25 | 149.95 | 150.08 | 146.95 | 149.18 | 138.01 | 2,798,914 |
| 2024-06-24 | 151.01 | 152.33 | 149.32 | 150.66 | 139.38 | 2,312,267 |
| 2024-06-21 | 150.21 | 151.89 | 147.92 | 151.55 | 140.20 | 4,009,486 |
| 2024-06-20 | 147.47 | 151.66 | 147.08 | 149.31 | 138.13 | 2,930,931 |
| 2024-06-18 | 150.69 | 154.04 | 148.13 | 148.72 | 137.59 | 6,190,149 |
| 2024-06-17 | 154.93 | 157.42 | 153.50 | 156.51 | 144.79 | 4,844,150 |
| 2024-06-14 | 153.23 | 155.31 | 150.69 | 155.10 | 143.49 | 3,218,311 |
| 2024-06-13 | 154.76 | 156.45 | 153.42 | 155.04 | 143.43 | 2,151,223 |
| 2024-06-12 | 158.27 | 161.34 | 154.38 | 155.00 | 143.40 | 3,260,561 |
| 2024-06-11 | 154.34 | 154.34 | 151.79 | 152.23 | 140.83 | 2,110,936 |
| 2024-06-10 | 152.88 | 155.89 | 152.21 | 155.42 | 143.78 | 1,611,170 |
| 2024-06-07 | 152.76 | 156.35 | 152.00 | 154.02 | 142.49 | 2,267,952 |
| 2024-06-06 | 159.17 | 159.30 | 155.89 | 156.12 | 144.43 | 1,439,692 |
| 2024-06-05 | 158.56 | 159.40 | 155.87 | 159.37 | 147.44 | 1,604,456 |
| 2024-06-04 | 159.60 | 159.75 | 157.08 | 157.71 | 145.90 | 1,908,881 |
| 2024-06-03 | 160.49 | 161.30 | 159.07 | 160.71 | 148.68 | 1,661,167 |
| 2024-05-31 | 157.93 | 160.41 | 156.91 | 160.35 | 148.35 | 5,960,307 |
| 2024-05-30 | 154.50 | 157.24 | 154.50 | 157.03 | 145.27 | 1,706,103 |
| 2024-05-29 | 152.94 | 154.17 | 151.90 | 154.06 | 142.53 | 1,839,360 |
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.