Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	116.73	117.34	114.56	114.75	104.80	4,122,600
2023-06-13	115.99	117.20	115.65	116.01	105.95	2,564,939
2023-06-12	114.98	116.97	113.92	115.40	105.40	6,771,728
2023-06-09	113.62	114.71	112.84	114.20	104.30	1,873,965
2023-06-08	113.91	114.89	113.10	113.37	103.54	2,609,151
2023-06-07	116.00	117.04	113.94	114.00	104.12	2,537,461
2023-06-06	112.86	116.43	112.64	116.00	105.94	3,115,321
2023-06-05	111.98	112.58	110.19	111.94	102.24	2,116,720
2023-06-02	109.00	112.73	108.79	112.00	102.29	3,520,051
2023-06-01	106.11	108.25	106.11	108.14	98.765	2,134,385
2023-05-31	107.25	107.84	105.90	107.12	97.833	4,821,631
2023-05-30	107.50	108.79	107.32	107.80	98.454	2,128,703
2023-05-26	108.06	108.59	106.27	107.45	98.134	2,140,066
2023-05-25	108.98	109.68	107.95	108.56	99.148	1,682,757
2023-05-24	108.20	108.85	107.67	107.90	98.545	1,942,866
2023-05-23	109.70	109.82	106.81	107.10	97.815	2,655,533
2023-05-22	113.37	114.13	110.35	110.50	100.92	2,059,802
2023-05-19	115.93	115.99	112.86	113.59	103.74	1,879,130
2023-05-18	114.44	115.93	113.50	115.80	105.76	1,741,845
2023-05-17	114.24	114.61	113.62	114.59	104.66	1,767,360
2023-05-16	112.32	114.24	111.08	113.92	104.04	2,125,914
2023-05-15	113.18	113.88	112.00	113.30	103.48	1,694,017
2023-05-12	113.94	114.68	112.11	113.23	103.41	1,857,954
2023-05-11	114.46	114.77	113.81	114.00	104.12	1,335,979
2023-05-10	115.05	115.39	113.11	114.14	104.24	1,471,095
2023-05-09	114.50	116.18	114.35	114.36	104.45	1,760,852
2023-05-08	113.00	114.95	112.69	114.69	104.75	1,381,638
2023-05-05	112.51	113.81	112.11	113.44	103.61	1,350,751
2023-05-04	113.83	114.44	112.31	112.35	102.61	1,623,153
2023-05-03	113.20	115.90	112.99	114.13	104.24	2,066,207
2023-05-02	112.16	113.47	110.46	113.04	103.24	1,996,686
2023-05-01	112.50	113.67	112.06	112.39	102.65	1,678,522
2023-04-28	111.88	113.41	111.64	112.81	103.03	1,557,351
2023-04-27	109.79	111.75	109.51	111.70	102.02	1,272,656
2023-04-26	110.20	110.80	108.86	109.15	99.687	1,369,655
2023-04-25	111.81	112.63	110.92	111.01	101.39	1,445,270
2023-04-24	110.93	112.19	110.62	112.13	102.07	1,402,711
2023-04-21	111.85	112.06	110.23	111.20	101.22	1,830,269
2023-04-20	111.11	113.90	110.68	111.87	101.83	3,247,649
2023-04-19	109.02	109.52	107.96	109.30	99.490	1,393,414
2023-04-18	106.92	109.33	106.68	109.25	99.445	1,843,492
2023-04-17	104.65	106.08	104.48	106.04	96.523	1,535,658
2023-04-14	103.43	105.02	103.35	105.00	95.576	1,880,680
2023-04-13	105.62	105.63	103.79	103.84	94.520	3,473,979
2023-04-12	106.62	106.89	105.06	105.39	95.931	1,343,623
2023-04-11	103.33	106.07	103.33	105.50	96.031	1,687,405
2023-04-10	101.70	103.21	101.21	102.59	93.383	1,543,095
2023-04-06	103.65	104.07	100.95	102.06	92.900	1,739,572
2023-04-05	103.74	105.01	103.35	104.03	94.693	1,852,169
2023-04-04	105.26	105.43	103.04	103.83	94.511	1,630,797
2023-04-03	104.46	105.74	104.46	105.25	95.804	1,431,015
2023-03-31	102.40	105.24	102.31	105.11	95.676	2,023,647
2023-03-30	102.72	102.90	102.17	102.55	93.346	2,384,681
2023-03-29	102.59	102.95	101.48	102.47	93.273	1,835,228
2023-03-28	102.52	103.22	101.31	101.74	92.609	1,705,793
2023-03-27	104.10	104.57	101.80	102.18	93.009	2,348,732
2023-03-24	103.46	104.33	102.02	103.74	94.429	1,937,805
2023-03-23	104.14	106.13	102.75	103.37	94.093	2,658,632
2023-03-22	103.34	104.69	102.55	102.59	93.383	2,029,122
2023-03-21	103.13	104.32	102.91	103.47	94.184	2,127,567

← NewerPage 15 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.