Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	76.270	77.180	73.590	73.700	66.511	3,061,399
2022-09-23	76.100	77.120	75.090	77.070	69.552	3,613,227
2022-09-22	76.310	78.690	76.300	77.430	69.877	4,928,030
2022-09-21	77.430	78.890	75.780	75.920	68.514	2,477,547
2022-09-20	76.990	77.870	76.200	76.880	69.381	2,134,901
2022-09-19	76.780	78.710	76.750	78.470	70.815	3,363,964
2022-09-16	73.680	76.150	73.420	75.790	68.397	5,516,117
2022-09-15	73.630	75.310	73.230	73.820	66.619	2,760,383
2022-09-14	74.450	74.810	72.480	73.440	66.276	3,953,807
2022-09-13	77.770	77.880	74.150	74.230	66.989	3,766,628
2022-09-12	80.710	81.730	80.220	80.610	72.747	2,032,221
2022-09-09	78.640	80.210	78.370	79.820	72.034	1,448,266
2022-09-08	77.110	78.490	76.440	78.410	70.761	1,651,354
2022-09-07	76.610	78.210	76.610	77.900	70.301	1,611,996
2022-09-06	77.810	78.040	75.890	76.540	69.074	2,238,821
2022-09-02	78.460	79.470	77.240	77.870	70.274	2,463,292
2022-09-01	76.770	77.500	75.090	77.490	69.931	2,961,301
2022-08-31	79.590	79.630	77.440	77.450	69.895	2,318,259
2022-08-30	80.530	80.990	78.570	78.920	71.222	2,211,550
2022-08-29	79.580	80.920	79.030	79.900	72.106	2,054,017
2022-08-26	84.950	85.100	79.690	80.330	72.494	3,407,764
2022-08-25	82.170	85.160	82.170	84.900	76.618	2,731,975
2022-08-24	81.510	84.990	81.320	83.800	75.625	2,141,822
2022-08-23	82.650	83.240	82.090	82.110	74.100	1,902,993
2022-08-22	82.470	83.070	81.870	82.250	74.227	2,464,118
2022-08-19	84.760	85.000	83.200	83.840	75.662	3,107,677
2022-08-18	86.470	86.500	85.220	85.650	77.295	2,046,063
2022-08-17	86.750	87.210	85.360	86.210	77.800	3,559,305
2022-08-16	87.440	88.970	86.710	88.070	79.479	2,515,458
2022-08-15	88.010	89.080	87.430	88.080	79.488	2,318,259
2022-08-12	87.160	88.350	86.780	88.270	79.659	2,147,400
2022-08-11	87.960	89.310	87.310	87.760	79.199	2,671,235
2022-08-10	86.810	89.010	86.670	87.280	78.766	2,424,141
2022-08-09	86.420	86.590	83.790	84.270	76.050	2,475,378
2022-08-08	85.400	87.510	85.400	86.670	78.216	1,831,509
2022-08-05	83.570	85.200	83.040	84.730	76.465	2,391,808
2022-08-04	82.570	85.620	81.930	85.400	77.069	2,919,775
2022-08-03	82.720	83.410	81.000	82.560	74.507	2,827,114
2022-08-02	83.940	84.700	81.610	82.000	74.001	3,930,358
2022-08-01	84.990	86.350	83.720	85.230	76.916	2,791,683
2022-07-29	85.160	85.160	83.260	85.000	76.708	2,747,677
2022-07-28	84.000	85.800	83.450	85.200	76.889	3,288,659
2022-07-27	81.570	83.980	79.940	83.580	75.427	3,053,031
2022-07-26	80.790	81.610	79.910	81.040	73.135	2,525,788
2022-07-25	81.890	82.700	80.920	81.610	73.649	3,225,026
2022-07-22	82.890	85.580	81.910	83.080	74.976	3,352,188
2022-07-21	78.590	82.180	77.900	82.080	74.073	3,279,775
2022-07-20	79.630	79.760	78.300	79.170	71.447	2,723,091
2022-07-19	78.110	79.560	76.950	79.350	71.610	2,393,461
2022-07-18	78.200	78.950	76.860	77.260	69.724	2,515,665
2022-07-15	79.360	79.420	76.480	78.090	70.473	1,973,237
2022-07-14	77.950	78.550	76.270	77.540	69.976	1,827,687
2022-07-13	75.750	79.050	74.710	78.800	71.113	3,612,917
2022-07-12	77.700	80.290	77.550	78.290	70.653	3,538,851
2022-07-11	78.060	79.450	77.890	78.700	71.023	2,487,051
2022-07-08	76.980	79.050	76.980	78.390	70.743	2,153,598
2022-07-07	77.100	77.730	75.960	77.700	70.121	2,307,412
2022-07-06	77.580	77.910	74.860	76.630	69.155	3,445,365
2022-07-05	74.050	77.400	73.700	77.390	69.502	5,739,245
2022-07-01	71.120	74.820	71.120	74.600	66.997	3,651,242

← NewerPage 18 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.