Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 162.30 | 163.88 | 160.38 | 160.53 | 148.02 | 1,581,626 |
| 2024-03-01 | 158.51 | 161.75 | 156.79 | 161.48 | 148.90 | 1,825,827 |
| 2024-02-29 | 154.67 | 158.82 | 154.67 | 158.51 | 146.16 | 3,222,340 |
| 2024-02-28 | 154.10 | 155.43 | 153.37 | 153.80 | 141.82 | 1,401,265 |
| 2024-02-27 | 155.15 | 155.57 | 152.83 | 153.87 | 141.88 | 1,181,855 |
| 2024-02-26 | 155.00 | 156.20 | 154.04 | 154.13 | 142.12 | 1,258,814 |
| 2024-02-23 | 154.17 | 156.38 | 153.96 | 155.08 | 143.00 | 1,263,049 |
| 2024-02-22 | 153.26 | 154.58 | 152.75 | 153.56 | 141.60 | 1,325,959 |
| 2024-02-21 | 152.83 | 154.12 | 150.48 | 151.98 | 140.14 | 1,351,061 |
| 2024-02-20 | 149.08 | 151.94 | 148.85 | 150.99 | 139.23 | 2,002,574 |
| 2024-02-16 | 152.14 | 153.00 | 150.17 | 150.22 | 138.52 | 1,826,447 |
| 2024-02-15 | 154.71 | 155.54 | 153.30 | 154.20 | 142.19 | 1,633,896 |
| 2024-02-14 | 153.22 | 154.72 | 151.49 | 153.87 | 141.88 | 1,786,883 |
| 2024-02-13 | 151.66 | 152.75 | 148.78 | 151.68 | 139.86 | 2,999,006 |
| 2024-02-12 | 153.57 | 158.36 | 153.40 | 157.91 | 145.61 | 2,839,097 |
| 2024-02-09 | 153.02 | 153.80 | 151.28 | 153.02 | 141.10 | 1,523,365 |
| 2024-02-08 | 153.15 | 154.11 | 151.77 | 153.29 | 141.35 | 1,350,957 |
| 2024-02-07 | 152.14 | 153.87 | 151.81 | 152.69 | 140.79 | 1,493,615 |
| 2024-02-06 | 152.50 | 152.79 | 149.14 | 150.94 | 139.18 | 2,019,205 |
| 2024-02-05 | 152.58 | 153.18 | 150.25 | 152.50 | 140.62 | 1,869,833 |
| 2024-02-02 | 151.31 | 155.58 | 150.20 | 154.01 | 142.01 | 2,373,421 |
| 2024-02-01 | 151.41 | 154.59 | 149.96 | 153.93 | 141.94 | 2,443,045 |
| 2024-01-31 | 150.58 | 152.78 | 149.17 | 149.85 | 138.17 | 2,352,658 |
| 2024-01-30 | 150.22 | 152.76 | 150.22 | 151.07 | 139.30 | 1,666,745 |
| 2024-01-29 | 148.50 | 149.73 | 147.32 | 149.57 | 137.92 | 1,649,494 |
| 2024-01-26 | 149.14 | 150.12 | 147.82 | 148.38 | 136.82 | 1,627,905 |
| 2024-01-25 | 147.91 | 149.15 | 145.66 | 149.12 | 137.50 | 2,881,967 |
| 2024-01-24 | 149.18 | 149.26 | 144.77 | 145.12 | 133.81 | 2,181,180 |
| 2024-01-23 | 150.98 | 152.92 | 146.37 | 147.59 | 136.09 | 3,949,675 |
| 2024-01-22 | 152.32 | 155.37 | 152.32 | 155.27 | 142.71 | 2,442,632 |
| 2024-01-19 | 150.67 | 152.66 | 149.62 | 151.81 | 139.53 | 2,347,596 |
| 2024-01-18 | 150.94 | 152.45 | 148.54 | 150.32 | 138.16 | 1,940,697 |
| 2024-01-17 | 149.15 | 150.50 | 148.51 | 149.60 | 137.50 | 2,226,735 |
| 2024-01-16 | 150.65 | 151.68 | 150.00 | 150.50 | 138.33 | 2,664,107 |
| 2024-01-12 | 155.48 | 155.71 | 151.53 | 151.75 | 139.48 | 2,305,656 |
| 2024-01-11 | 152.21 | 155.26 | 152.07 | 155.20 | 142.65 | 2,998,076 |
| 2024-01-10 | 152.60 | 155.40 | 151.59 | 153.35 | 140.95 | 3,752,786 |
| 2024-01-09 | 147.85 | 149.19 | 147.73 | 148.16 | 136.18 | 1,521,919 |
| 2024-01-08 | 147.40 | 149.45 | 147.20 | 149.31 | 137.23 | 1,670,877 |
| 2024-01-05 | 144.39 | 147.80 | 144.04 | 146.27 | 134.44 | 2,011,044 |
| 2024-01-04 | 145.44 | 146.94 | 144.97 | 145.07 | 133.34 | 1,635,136 |
| 2024-01-03 | 145.64 | 146.95 | 143.73 | 145.66 | 133.88 | 2,190,993 |
| 2024-01-02 | 147.25 | 148.45 | 145.05 | 147.46 | 135.53 | 1,682,447 |
| 2023-12-29 | 148.50 | 149.67 | 148.06 | 149.04 | 136.99 | 1,484,834 |
| 2023-12-28 | 149.00 | 149.82 | 148.39 | 149.18 | 137.11 | 1,065,023 |
| 2023-12-27 | 148.26 | 149.88 | 147.54 | 149.30 | 137.22 | 1,272,346 |
| 2023-12-26 | 147.94 | 148.50 | 147.21 | 148.20 | 136.21 | 944,162 |
| 2023-12-22 | 148.53 | 148.87 | 146.50 | 147.42 | 135.50 | 1,337,012 |
| 2023-12-21 | 148.71 | 149.48 | 146.09 | 147.91 | 135.95 | 2,149,880 |
| 2023-12-20 | 148.09 | 150.08 | 146.72 | 146.79 | 134.92 | 1,765,810 |
| 2023-12-19 | 148.62 | 149.70 | 147.62 | 148.65 | 136.63 | 2,204,009 |
| 2023-12-18 | 149.21 | 149.33 | 144.91 | 147.28 | 135.37 | 2,810,380 |
| 2023-12-15 | 146.23 | 156.01 | 144.00 | 149.28 | 137.21 | 9,098,044 |
| 2023-12-14 | 147.87 | 155.43 | 147.25 | 154.81 | 142.29 | 4,894,457 |
| 2023-12-13 | 141.19 | 145.91 | 139.68 | 145.16 | 133.42 | 3,687,190 |
| 2023-12-12 | 139.78 | 141.10 | 139.10 | 140.53 | 129.16 | 1,651,664 |
| 2023-12-11 | 139.05 | 140.41 | 137.95 | 139.64 | 128.35 | 1,931,917 |
| 2023-12-08 | 136.82 | 140.00 | 136.69 | 139.58 | 128.29 | 1,744,944 |
| 2023-12-07 | 135.31 | 137.56 | 135.31 | 137.47 | 126.35 | 1,902,579 |
| 2023-12-06 | 133.25 | 137.10 | 132.27 | 135.37 | 124.42 | 3,286,489 |
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.