Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	89.180	90.250	88.420	89.000	80.705	2,485,398
2022-12-19	92.500	92.900	89.470	90.100	81.703	3,551,764
2022-12-16	93.560	93.870	91.490	92.200	83.607	4,641,062
2022-12-15	88.490	94.820	87.350	94.290	85.502	7,150,219
2022-12-14	91.240	92.390	89.890	90.820	82.356	3,852,057
2022-12-13	94.240	95.240	90.260	90.590	82.147	2,762,965
2022-12-12	88.840	89.250	88.130	89.000	80.705	2,099,986
2022-12-09	88.290	89.600	88.110	88.500	80.252	2,345,323
2022-12-08	88.640	90.010	88.050	89.430	81.095	1,728,932
2022-12-07	86.740	89.310	86.370	89.000	80.705	2,634,047
2022-12-06	87.800	87.810	84.510	85.900	77.894	2,583,533
2022-12-05	86.560	88.070	86.180	87.350	79.209	1,819,216
2022-12-02	86.440	88.390	86.010	88.300	80.071	1,441,861
2022-12-01	88.950	90.340	87.840	88.160	79.944	1,598,464
2022-11-30	86.000	87.860	84.450	87.830	79.645	3,073,175
2022-11-29	84.970	86.530	84.670	86.400	78.348	1,074,320
2022-11-28	85.840	86.960	84.860	85.350	77.396	1,160,679
2022-11-25	85.790	86.720	85.770	86.380	78.330	522,595
2022-11-23	85.190	86.800	84.130	86.460	78.402	1,787,193
2022-11-22	84.510	85.200	83.900	85.120	77.187	1,955,159
2022-11-21	84.630	85.060	82.730	83.440	75.664	2,439,326
2022-11-18	86.490	86.920	83.890	84.710	76.815	1,789,569
2022-11-17	84.170	85.210	83.090	85.090	77.160	1,231,336
2022-11-16	87.160	87.710	85.610	86.450	78.393	1,791,119
2022-11-15	88.500	88.940	85.930	87.750	79.572	1,793,391
2022-11-14	87.400	87.660	85.700	85.740	77.749	1,731,205
2022-11-11	88.400	89.090	87.560	88.030	79.826	2,704,084
2022-11-10	84.380	90.000	84.260	88.400	80.161	5,115,003
2022-11-09	76.810	81.620	76.790	78.530	71.211	2,704,497
2022-11-08	79.700	79.920	76.820	77.770	70.522	2,724,744
2022-11-07	80.090	80.210	77.520	79.250	71.864	1,675,113
2022-11-04	80.480	81.980	77.930	79.610	72.191	2,235,825
2022-11-03	78.330	79.860	77.250	79.000	71.637	2,879,901
2022-11-02	81.280	83.520	79.500	80.000	72.544	4,075,701
2022-11-01	82.530	82.780	80.150	81.620	74.013	2,977,313
2022-10-31	80.900	81.070	79.520	80.700	73.179	2,593,656
2022-10-28	79.260	82.170	79.180	82.040	74.394	1,705,896
2022-10-27	79.070	81.190	78.580	79.460	72.055	2,401,105
2022-10-26	78.550	80.060	78.020	78.790	71.447	2,938,059
2022-10-25	74.930	79.040	74.760	78.600	71.275	2,457,404
2022-10-24	73.920	74.730	72.830	74.440	67.502	2,142,029
2022-10-21	70.130	73.590	69.900	73.430	66.587	2,843,642
2022-10-20	72.700	74.080	71.000	71.380	64.728	1,826,757
2022-10-19	75.570	75.570	71.910	72.290	65.553	2,448,830
2022-10-18	76.080	77.190	75.550	76.870	69.706	1,945,552
2022-10-17	74.770	76.170	74.080	74.490	67.548	1,875,515
2022-10-14	76.570	77.310	72.920	73.460	66.614	2,138,930
2022-10-13	74.340	76.960	71.120	76.120	69.026	2,952,727
2022-10-12	77.770	78.080	76.060	76.510	69.379	2,292,434
2022-10-11	77.670	80.400	77.410	78.160	70.536	2,579,194
2022-10-10	78.700	79.170	77.340	78.180	70.554	1,619,641
2022-10-07	78.790	78.960	77.310	78.110	70.491	1,971,171
2022-10-06	79.600	80.970	79.120	80.160	72.341	2,555,332
2022-10-05	79.500	80.450	78.810	79.850	72.061	1,666,126
2022-10-04	79.850	81.300	79.620	80.910	73.017	2,431,992
2022-10-03	75.860	78.550	74.640	78.160	70.536	3,075,034
2022-09-30	74.890	76.200	73.690	74.550	67.278	2,664,314
2022-09-29	75.970	76.250	74.490	74.970	67.657	1,865,598
2022-09-28	74.420	77.980	74.210	77.480	69.922	2,916,262
2022-09-27	74.730	75.940	72.770	73.470	66.303	2,861,513

← NewerPage 17 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.