Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	131.68	131.99	130.55	131.90	121.23	1,209,230
2023-12-04	130.92	131.96	130.29	131.51	120.87	1,413,867
2023-12-01	128.03	131.67	127.94	131.58	120.94	1,815,394
2023-11-30	126.40	128.07	125.17	127.92	117.57	2,543,246
2023-11-29	127.66	128.08	126.66	126.84	116.58	1,637,512
2023-11-28	126.46	127.16	125.55	126.06	115.86	1,271,210
2023-11-27	126.08	127.27	126.08	126.84	116.58	1,061,098
2023-11-24	127.27	128.01	126.77	127.63	117.31	440,988
2023-11-22	127.69	128.77	126.61	127.43	117.12	1,010,894
2023-11-21	127.74	128.48	126.73	126.78	116.53	1,269,660
2023-11-20	126.79	128.36	126.03	128.30	117.92	1,195,594
2023-11-17	127.90	128.32	127.12	127.49	117.18	1,869,833
2023-11-16	127.06	128.09	126.37	127.08	116.80	1,776,863
2023-11-15	128.05	129.28	126.80	126.85	116.59	2,176,324
2023-11-14	126.90	131.27	126.66	128.26	117.89	3,451,046
2023-11-13	122.69	122.87	120.50	122.25	112.36	1,532,869
2023-11-10	120.34	122.65	119.15	122.20	112.32	1,478,533
2023-11-09	120.94	122.17	118.92	119.63	109.95	1,285,878
2023-11-08	120.57	121.74	119.69	120.88	111.10	1,536,794
2023-11-07	118.84	121.58	118.58	120.41	110.67	1,852,685
2023-11-06	117.89	119.32	116.62	118.72	109.12	1,774,591
2023-11-03	118.84	122.08	118.84	119.82	110.13	2,708,010
2023-11-02	114.07	117.29	113.44	115.86	106.49	2,789,410
2023-11-01	106.66	111.48	105.74	111.22	102.22	2,728,566
2023-10-31	104.91	107.22	104.68	106.68	98.051	1,810,746
2023-10-30	104.64	105.39	103.41	104.52	96.066	2,199,050
2023-10-27	104.34	104.69	103.35	103.79	95.395	1,390,831
2023-10-26	103.67	105.46	102.90	103.93	95.524	2,423,728
2023-10-25	104.45	104.69	102.96	103.07	94.733	1,983,876
2023-10-24	105.16	106.45	103.97	104.93	96.443	1,825,104
2023-10-23	103.84	106.32	103.47	105.30	96.783	1,849,277
2023-10-20	104.68	105.30	103.55	103.79	95.395	1,672,324
2023-10-19	107.02	107.33	104.20	104.61	96.149	2,244,606
2023-10-18	108.30	109.01	106.74	106.78	98.143	1,701,351
2023-10-17	109.01	111.13	108.69	109.63	100.76	1,742,464
2023-10-16	110.24	110.49	108.45	109.58	100.72	1,550,946
2023-10-13	108.50	110.42	108.21	109.30	100.46	2,121,059
2023-10-12	112.56	113.21	107.67	108.46	99.687	2,205,662
2023-10-11	113.53	114.99	112.68	114.27	105.03	1,892,249
2023-10-10	111.48	114.73	111.48	113.07	103.58	2,507,608
2023-10-09	108.16	111.41	107.53	111.27	101.93	1,588,237
2023-10-06	107.43	109.96	106.50	109.22	100.05	2,084,387
2023-10-05	108.59	109.68	107.74	108.64	99.522	2,076,227
2023-10-04	108.90	109.59	107.79	108.97	99.824	2,874,632
2023-10-03	110.10	110.77	107.39	108.23	99.146	2,949,422
2023-10-02	111.42	113.24	110.08	111.15	101.82	2,640,865
2023-09-29	115.18	116.58	111.80	112.23	102.81	1,934,912
2023-09-28	111.83	114.36	111.40	114.20	104.61	2,651,298
2023-09-27	112.85	113.92	111.36	111.70	102.32	3,076,274
2023-09-26	112.52	113.34	111.79	111.94	102.54	2,239,337
2023-09-25	112.70	114.04	112.36	113.07	103.58	2,163,205
2023-09-22	114.34	114.76	112.65	113.50	103.97	2,387,056
2023-09-21	114.54	114.66	111.69	113.13	103.63	3,024,934
2023-09-20	117.87	119.42	116.38	116.53	106.75	2,043,274
2023-09-19	116.87	118.31	115.30	117.29	107.45	2,451,516
2023-09-18	115.06	117.42	114.58	117.04	107.22	3,450,220
2023-09-15	110.16	115.10	110.00	114.76	105.13	6,613,576
2023-09-14	117.06	117.88	115.84	117.70	107.82	3,164,699
2023-09-13	117.01	117.48	114.06	115.97	106.24	1,940,490
2023-09-12	119.01	120.67	116.15	116.51	106.73	2,189,857

← NewerPage 13 of 21 · 1,255 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.