Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	118.74	121.52	118.74	119.76	109.71	1,670,981
2023-09-08	117.68	119.65	117.54	118.67	108.71	1,657,448
2023-09-07	116.44	118.61	115.36	118.08	108.17	2,148,847
2023-09-06	115.49	117.07	115.00	116.94	107.13	1,693,397
2023-09-05	120.23	120.31	114.44	114.73	105.10	2,261,134
2023-09-01	119.62	121.20	119.37	120.66	110.53	1,543,922
2023-08-31	119.15	119.40	118.46	119.09	109.09	1,886,361
2023-08-30	116.78	119.74	116.01	119.27	109.26	4,056,281
2023-08-29	113.91	116.98	113.11	116.57	106.79	2,583,533
2023-08-28	114.42	114.86	113.13	114.05	104.48	2,179,217
2023-08-25	116.15	116.58	112.18	114.04	104.47	2,497,794
2023-08-24	116.87	117.80	115.84	115.89	106.16	1,612,616
2023-08-23	117.09	117.97	116.00	117.17	107.34	3,502,283
2023-08-22	116.69	117.22	115.60	116.55	106.77	1,537,001
2023-08-21	117.00	117.19	114.46	115.83	106.11	1,708,479
2023-08-18	116.23	118.68	115.89	117.00	107.18	2,502,959
2023-08-17	123.66	124.44	116.97	117.05	107.23	3,920,235
2023-08-16	125.38	126.04	122.61	122.67	112.37	2,139,550
2023-08-15	124.81	126.93	122.70	126.06	115.48	2,337,059
2023-08-14	123.23	123.89	122.20	123.87	113.47	1,690,195
2023-08-11	123.22	124.88	123.07	123.23	112.89	1,536,174
2023-08-10	126.47	127.47	122.81	123.37	113.02	1,925,099
2023-08-09	126.92	127.54	125.50	125.58	115.04	1,379,158
2023-08-08	126.83	127.51	125.55	127.03	116.37	1,423,474
2023-08-07	125.19	127.38	125.19	127.31	116.62	1,376,369
2023-08-04	123.57	126.22	122.71	125.57	115.03	2,045,443
2023-08-03	124.49	124.58	121.38	122.64	112.35	2,216,095
2023-08-02	125.87	126.26	124.05	125.19	114.68	1,531,319
2023-08-01	126.19	127.35	126.05	127.00	116.34	1,269,350
2023-07-31	128.33	128.51	125.59	126.83	116.18	1,892,663
2023-07-28	127.31	128.17	126.49	127.78	117.06	1,354,676
2023-07-27	128.01	128.31	125.58	125.82	115.26	1,862,809
2023-07-26	127.02	128.63	126.02	127.22	116.54	2,227,974
2023-07-25	128.17	129.06	127.11	127.54	116.84	2,570,207
2023-07-24	126.90	128.16	126.44	127.30	116.62	1,359,531
2023-07-21	126.49	127.39	126.05	126.65	116.02	2,039,142
2023-07-20	131.29	131.95	124.80	126.15	115.56	2,747,057
2023-07-19	130.66	130.92	129.38	130.75	119.78	1,971,894
2023-07-18	130.95	132.34	130.87	130.99	120.00	1,915,595
2023-07-17	131.66	132.50	129.94	130.39	119.45	2,630,328
2023-07-14	131.38	133.24	130.76	133.24	122.06	1,933,363
2023-07-13	128.58	130.46	128.13	130.08	119.16	2,463,395
2023-07-12	126.27	128.30	125.61	128.28	117.51	2,085,834
2023-07-11	123.97	125.10	123.36	124.91	114.43	1,434,217
2023-07-10	119.93	123.47	119.77	123.46	113.10	2,021,581
2023-07-07	120.12	121.43	119.69	120.21	110.12	2,471,762
2023-07-06	121.88	122.29	119.62	120.52	110.40	2,898,185
2023-07-05	125.56	125.99	123.60	124.29	113.51	2,031,498
2023-07-03	125.71	125.90	124.28	125.28	114.42	984,449
2023-06-30	125.00	125.69	124.25	125.31	114.45	2,621,341
2023-06-29	124.60	124.64	122.91	123.78	113.05	2,370,322
2023-06-28	125.96	127.08	125.09	125.46	114.58	3,759,603
2023-06-27	121.80	126.35	121.73	126.06	115.13	3,239,591
2023-06-26	122.75	123.04	120.41	121.07	110.57	1,486,177
2023-06-23	121.07	122.49	120.80	122.30	111.70	2,392,221
2023-06-22	121.75	121.91	120.64	121.32	110.80	1,879,853
2023-06-21	121.09	122.16	120.40	121.65	111.10	2,604,193
2023-06-20	121.46	123.06	121.13	121.58	111.04	3,160,877
2023-06-16	120.77	121.95	119.85	120.02	109.61	4,726,905
2023-06-15	118.88	120.36	117.04	119.81	109.42	5,884,588

← NewerPage 14 of 79 · 4,730 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.