Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	103.51	104.26	101.72	102.31	93.128	2,164,135
2023-03-17	104.61	104.84	102.54	103.50	94.211	6,453,771
2023-03-16	100.03	104.69	99.810	104.20	94.848	3,949,882
2023-03-15	102.33	103.99	98.560	100.19	91.198	5,002,096
2023-03-14	99.740	101.78	99.620	100.77	91.726	3,139,287
2023-03-13	96.370	100.08	96.060	98.960	90.078	3,032,371
2023-03-10	98.910	100.10	96.350	97.380	88.640	2,768,750
2023-03-09	99.080	101.20	98.440	98.590	89.742	3,437,204
2023-03-08	97.460	99.140	96.760	99.080	90.188	2,467,630
2023-03-07	97.850	98.390	96.610	96.830	88.139	1,833,265
2023-03-06	97.700	98.380	96.860	97.180	88.458	1,811,779
2023-03-03	98.540	98.540	96.860	97.610	88.849	2,283,653
2023-03-02	94.440	96.420	94.110	96.060	87.439	1,954,333
2023-03-01	96.110	97.650	95.640	95.640	87.056	1,920,967
2023-02-28	95.740	97.200	95.630	96.740	88.058	3,177,198
2023-02-27	97.000	97.370	95.180	95.900	87.293	1,955,262
2023-02-24	94.870	96.570	94.320	95.840	87.238	2,280,657
2023-02-23	96.940	97.450	95.700	97.150	88.431	1,862,499
2023-02-22	96.580	97.620	95.750	96.360	87.712	2,465,048
2023-02-21	97.510	98.710	95.340	95.770	87.175	2,195,125
2023-02-17	100.46	100.56	97.830	99.090	90.197	2,944,050
2023-02-16	101.15	101.99	100.36	101.30	92.208	2,502,546
2023-02-15	102.95	104.85	102.19	103.50	94.211	1,727,176
2023-02-14	103.65	104.98	102.98	104.07	94.730	1,594,952
2023-02-13	101.74	104.59	101.43	104.55	95.167	1,955,572
2023-02-10	100.41	102.32	100.04	101.90	92.754	1,395,376
2023-02-09	102.24	102.57	100.57	100.87	91.817	1,405,500
2023-02-08	102.85	102.85	100.56	100.83	91.780	1,680,278
2023-02-07	101.45	103.75	100.90	103.52	94.229	2,741,892
2023-02-06	103.64	104.00	102.48	102.73	93.510	1,811,985
2023-02-03	105.05	106.66	104.09	104.81	95.403	2,138,620
2023-02-02	106.43	109.28	106.43	108.08	98.380	3,279,258
2023-02-01	102.21	105.88	100.74	104.69	95.294	2,903,453
2023-01-31	100.50	102.63	100.50	102.40	93.210	2,553,783
2023-01-30	99.790	101.70	99.010	99.220	90.315	2,166,304
2023-01-27	99.720	101.42	99.600	100.61	91.580	1,374,716
2023-01-26	99.430	100.45	98.170	100.02	91.043	1,428,123
2023-01-25	97.970	99.220	97.680	99.040	89.810	2,119,303
2023-01-24	97.500	99.250	96.810	99.090	89.855	2,062,798
2023-01-23	96.210	98.350	96.210	97.530	88.440	1,907,951
2023-01-20	95.980	96.770	94.490	96.690	87.679	2,063,108
2023-01-19	96.730	97.360	94.860	95.700	86.781	2,398,936
2023-01-18	100.00	101.27	97.430	97.560	88.468	2,961,508
2023-01-17	98.470	99.450	98.060	98.780	89.574	2,319,498
2023-01-13	96.650	99.170	96.380	98.820	89.610	2,367,326
2023-01-12	99.090	99.780	97.210	99.150	89.910	2,316,916
2023-01-11	97.680	98.620	96.610	98.580	89.393	2,251,114
2023-01-10	94.640	96.640	94.210	96.570	87.570	1,749,902
2023-01-09	95.310	96.790	94.920	95.290	86.409	2,746,747
2023-01-06	94.350	96.500	94.350	95.660	86.745	1,941,214
2023-01-05	92.250	94.390	91.820	93.780	85.040	2,120,026
2023-01-04	93.360	95.030	92.710	93.610	84.886	2,588,078
2023-01-03	91.690	92.570	90.740	91.980	83.408	2,429,513
2022-12-30	89.730	90.670	89.730	90.500	82.066	1,115,433
2022-12-29	89.000	91.040	88.510	90.670	82.220	1,399,095
2022-12-28	90.800	91.080	88.420	88.500	80.252	1,243,112
2022-12-27	90.050	91.320	90.050	90.700	82.247	1,124,524
2022-12-23	90.090	90.840	89.690	90.620	82.175	1,043,020
2022-12-22	89.610	91.120	89.000	91.040	82.555	1,989,145
2022-12-21	90.610	91.470	89.850	90.570	82.129	1,816,944

← NewerPage 16 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.