Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	71.120	74.820	71.120	74.600	66.997	3,651,242
2022-06-30	68.660	71.180	68.200	70.570	63.377	2,580,847
2022-06-29	69.400	70.130	67.780	69.640	62.542	2,012,594
2022-06-28	72.280	73.000	69.650	69.740	62.632	2,196,261
2022-06-27	71.850	72.930	70.810	71.990	64.653	1,984,600
2022-06-24	71.420	72.680	70.580	71.930	64.599	3,844,826
2022-06-23	68.070	71.590	68.000	70.710	63.503	3,693,698
2022-06-22	65.020	68.710	64.510	67.660	60.764	3,696,281
2022-06-21	65.950	68.180	63.820	65.650	58.959	5,808,869
2022-06-17	63.850	65.440	62.540	64.630	58.043	5,632,536
2022-06-16	67.130	67.270	63.360	64.490	57.917	4,228,379
2022-06-15	69.830	70.430	67.140	68.970	61.941	3,238,352
2022-06-14	70.010	71.140	68.640	69.140	62.093	3,283,287
2022-06-13	71.630	73.980	68.880	70.010	62.875	4,681,969
2022-06-10	77.640	77.900	74.440	74.450	66.862	2,782,695
2022-06-09	78.530	80.650	78.510	78.680	70.661	2,792,302
2022-06-08	80.260	80.640	78.500	79.140	71.074	2,510,810
2022-06-07	80.080	81.340	79.080	81.210	72.933	1,923,962
2022-06-06	80.360	81.420	79.560	81.060	72.798	2,156,801
2022-06-03	78.950	80.810	78.400	80.190	72.017	1,327,612
2022-06-02	80.220	80.840	78.900	80.150	71.981	2,058,666
2022-06-01	80.700	80.850	79.270	79.630	71.514	1,519,853
2022-05-31	80.140	80.910	79.200	80.250	72.071	2,755,424
2022-05-27	79.440	81.240	78.760	81.170	72.897	1,640,611
2022-05-26	76.300	79.260	76.300	78.910	70.868	2,221,673
2022-05-25	71.930	76.060	71.740	75.730	68.012	2,212,170
2022-05-24	73.590	73.900	70.560	71.990	64.653	2,236,548
2022-05-23	75.000	75.720	73.360	74.150	66.593	2,136,761
2022-05-20	74.060	74.570	72.060	74.440	66.853	2,475,688
2022-05-19	72.140	74.410	72.100	72.670	65.263	2,317,742
2022-05-18	75.720	75.720	71.990	72.400	65.021	2,672,061
2022-05-17	77.060	77.690	75.100	77.520	69.619	1,817,150
2022-05-16	76.400	76.700	72.720	75.390	67.706	2,170,643
2022-05-13	75.030	77.210	74.500	76.760	68.937	2,821,433
2022-05-12	71.000	75.860	70.680	74.370	66.790	3,206,122
2022-05-11	75.380	75.740	70.670	71.300	64.033	3,497,635
2022-05-10	78.820	79.090	74.960	75.760	68.039	2,782,695
2022-05-09	77.080	80.160	76.440	77.280	69.404	2,796,434
2022-05-06	77.520	79.150	75.320	78.540	70.535	3,195,482
2022-05-05	81.000	82.060	77.690	78.800	70.769	3,549,285
2022-05-04	79.200	83.630	77.510	83.430	74.927	3,486,478
2022-05-03	78.100	79.350	77.050	79.190	71.119	2,483,435
2022-05-02	76.360	78.010	75.240	77.880	69.942	2,763,792
2022-04-29	78.190	79.100	76.110	76.490	68.694	2,836,618
2022-04-28	77.340	79.370	75.380	78.590	70.580	2,664,210
2022-04-27	77.600	78.640	75.460	75.790	68.065	2,747,573
2022-04-26	78.840	80.390	77.200	77.220	69.350	2,441,082
2022-04-25	76.100	79.940	75.550	79.600	71.487	2,617,519
2022-04-22	78.600	78.660	76.820	76.980	68.797	2,008,462
2022-04-21	81.330	81.850	78.400	79.020	70.621	2,568,245
2022-04-20	79.840	81.230	79.440	79.810	71.327	2,301,008
2022-04-19	76.240	79.890	76.180	79.550	71.094	2,729,496
2022-04-18	76.160	77.590	75.490	76.020	67.939	1,788,639
2022-04-14	78.200	79.300	76.440	76.770	68.610	2,127,154
2022-04-13	75.680	78.550	75.680	77.970	69.682	2,492,526
2022-04-12	78.530	79.690	75.970	76.510	68.377	3,417,784
2022-04-11	74.400	77.410	74.130	76.320	68.208	3,232,670
2022-04-08	74.580	77.080	74.050	74.920	66.956	3,375,844
2022-04-07	75.000	76.070	73.010	74.670	66.733	4,009,280
2022-04-06	77.750	77.880	75.070	75.450	67.430	5,323,256

← NewerPage 19 of 79 · 4,731 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.