Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 152.94 | 154.17 | 151.90 | 154.06 | 142.53 | 1,839,360 |
| 2024-05-28 | 156.75 | 157.97 | 154.16 | 154.95 | 143.35 | 1,434,321 |
| 2024-05-24 | 155.98 | 156.75 | 154.74 | 156.38 | 144.67 | 1,237,741 |
| 2024-05-23 | 157.16 | 157.16 | 153.46 | 154.52 | 142.95 | 1,720,771 |
| 2024-05-22 | 160.20 | 161.78 | 155.38 | 155.88 | 144.21 | 2,664,727 |
| 2024-05-21 | 163.53 | 163.58 | 161.76 | 162.71 | 150.53 | 1,153,035 |
| 2024-05-20 | 166.01 | 166.41 | 163.46 | 163.67 | 151.42 | 974,635 |
| 2024-05-17 | 165.66 | 166.33 | 164.37 | 165.88 | 153.46 | 1,160,989 |
| 2024-05-16 | 169.84 | 170.00 | 165.02 | 165.20 | 152.83 | 2,133,765 |
| 2024-05-15 | 165.78 | 171.27 | 165.67 | 170.85 | 158.06 | 2,524,652 |
| 2024-05-14 | 163.10 | 163.23 | 161.00 | 162.33 | 150.18 | 1,250,240 |
| 2024-05-13 | 163.89 | 164.32 | 161.93 | 162.01 | 149.88 | 1,191,462 |
| 2024-05-10 | 160.89 | 163.72 | 160.59 | 162.93 | 150.73 | 1,431,635 |
| 2024-05-09 | 158.70 | 161.03 | 158.37 | 160.89 | 148.85 | 1,158,096 |
| 2024-05-08 | 159.38 | 160.61 | 158.15 | 158.47 | 146.61 | 1,425,747 |
| 2024-05-07 | 161.91 | 162.79 | 161.00 | 161.10 | 149.04 | 1,358,602 |
| 2024-05-06 | 159.94 | 161.10 | 159.21 | 161.03 | 148.97 | 1,201,482 |
| 2024-05-03 | 160.14 | 163.12 | 157.85 | 158.10 | 146.26 | 1,733,581 |
| 2024-05-02 | 153.56 | 155.46 | 151.37 | 155.21 | 143.59 | 1,056,139 |
| 2024-05-01 | 151.47 | 156.44 | 150.49 | 152.47 | 141.06 | 1,887,084 |
| 2024-04-30 | 153.32 | 154.95 | 151.56 | 151.62 | 140.27 | 1,321,930 |
| 2024-04-29 | 155.30 | 156.47 | 154.16 | 155.47 | 143.83 | 1,755,893 |
| 2024-04-26 | 153.89 | 156.92 | 153.52 | 154.29 | 142.74 | 1,393,001 |
| 2024-04-25 | 150.34 | 153.30 | 148.81 | 152.79 | 141.35 | 2,229,111 |
| 2024-04-24 | 155.16 | 158.24 | 152.79 | 154.12 | 142.58 | 1,532,146 |
| 2024-04-23 | 152.44 | 156.65 | 150.81 | 155.70 | 144.04 | 2,155,974 |
| 2024-04-22 | 151.25 | 153.01 | 149.20 | 151.57 | 139.76 | 1,619,951 |
| 2024-04-19 | 152.75 | 153.76 | 149.14 | 150.19 | 138.49 | 2,532,400 |
| 2024-04-18 | 156.30 | 157.16 | 152.43 | 152.49 | 140.61 | 2,880,314 |
| 2024-04-17 | 153.78 | 154.61 | 151.35 | 151.88 | 140.05 | 1,516,341 |
| 2024-04-16 | 153.89 | 154.15 | 150.43 | 152.58 | 140.69 | 3,272,337 |
| 2024-04-15 | 159.70 | 160.62 | 155.45 | 156.12 | 143.96 | 2,389,122 |
| 2024-04-12 | 158.77 | 159.95 | 157.45 | 159.90 | 147.44 | 2,432,405 |
| 2024-04-11 | 157.46 | 160.66 | 156.54 | 159.46 | 147.04 | 2,109,799 |
| 2024-04-10 | 159.50 | 161.19 | 156.11 | 156.43 | 144.24 | 3,496,602 |
| 2024-04-09 | 166.99 | 167.17 | 163.35 | 165.99 | 153.06 | 1,474,711 |
| 2024-04-08 | 166.30 | 166.85 | 163.97 | 165.01 | 152.15 | 1,957,948 |
| 2024-04-05 | 163.00 | 166.50 | 162.87 | 166.22 | 153.27 | 2,327,142 |
| 2024-04-04 | 168.15 | 168.99 | 163.17 | 163.64 | 150.89 | 2,394,907 |
| 2024-04-03 | 161.09 | 166.20 | 161.09 | 166.09 | 153.15 | 2,233,863 |
| 2024-04-02 | 163.29 | 163.29 | 160.27 | 162.47 | 149.81 | 2,606,259 |
| 2024-04-01 | 171.80 | 172.34 | 167.37 | 167.81 | 154.74 | 1,716,226 |
| 2024-03-28 | 168.78 | 172.59 | 168.75 | 171.98 | 158.58 | 2,203,286 |
| 2024-03-27 | 167.00 | 168.61 | 166.35 | 168.50 | 155.37 | 1,367,485 |
| 2024-03-26 | 166.55 | 168.05 | 165.38 | 165.56 | 152.66 | 1,447,336 |
| 2024-03-25 | 166.20 | 167.44 | 165.74 | 166.04 | 153.10 | 1,320,794 |
| 2024-03-22 | 165.81 | 167.06 | 164.92 | 166.58 | 153.60 | 1,496,094 |
| 2024-03-21 | 165.23 | 167.10 | 165.11 | 165.34 | 152.46 | 2,004,950 |
| 2024-03-20 | 159.54 | 164.00 | 158.65 | 163.64 | 150.89 | 1,578,631 |
| 2024-03-19 | 156.50 | 159.91 | 155.67 | 159.64 | 147.20 | 1,696,806 |
| 2024-03-18 | 157.20 | 158.01 | 154.93 | 156.61 | 144.41 | 2,107,320 |
| 2024-03-15 | 152.06 | 158.20 | 151.52 | 156.57 | 144.37 | 6,234,362 |
| 2024-03-14 | 161.80 | 164.47 | 152.27 | 152.86 | 140.95 | 5,513,121 |
| 2024-03-13 | 165.97 | 167.49 | 164.81 | 165.50 | 152.61 | 3,735,018 |
| 2024-03-12 | 163.31 | 166.34 | 162.38 | 165.97 | 153.04 | 2,173,949 |
| 2024-03-11 | 163.38 | 164.27 | 161.62 | 164.12 | 151.33 | 2,541,490 |
| 2024-03-08 | 164.98 | 166.39 | 163.11 | 164.19 | 151.40 | 1,882,436 |
| 2024-03-07 | 162.67 | 165.95 | 162.33 | 164.42 | 151.61 | 2,787,551 |
| 2024-03-06 | 160.33 | 161.31 | 158.82 | 161.04 | 148.49 | 1,573,362 |
| 2024-03-05 | 160.18 | 162.55 | 158.63 | 159.56 | 147.13 | 1,932,020 |
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.