Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	108.26	108.26	102.79	102.95	91.655	4,587,656
2022-01-06	110.41	110.41	106.88	108.07	96.213	3,200,234
2022-01-05	112.31	115.50	110.37	110.81	98.652	2,900,148
2022-01-04	112.35	113.11	111.33	112.54	100.19	2,227,871
2022-01-03	115.84	116.36	111.15	111.81	99.543	2,524,549
2021-12-31	115.18	116.73	114.63	116.16	103.42	972,569
2021-12-30	116.06	116.56	114.96	115.25	102.61	1,051,284
2021-12-29	114.49	116.72	114.49	116.10	103.36	1,305,919
2021-12-28	113.50	115.11	113.37	114.50	101.94	1,265,218
2021-12-27	112.86	113.50	111.81	113.47	101.02	1,320,794
2021-12-23	112.71	112.98	111.27	112.05	99.756	1,494,751
2021-12-22	108.92	112.45	108.88	112.35	100.02	2,165,685
2021-12-21	106.96	109.14	106.85	108.72	96.792	2,518,454
2021-12-20	104.45	106.33	103.42	105.81	94.201	3,243,103
2021-12-17	108.24	108.51	104.74	105.84	94.228	5,408,995
2021-12-16	108.86	110.93	106.82	108.46	96.560	5,869,506
2021-12-15	111.51	113.28	109.95	113.09	100.68	4,180,861
2021-12-14	112.00	112.74	109.78	111.15	98.955	4,402,233
2021-12-13	117.33	117.54	112.95	113.15	100.74	4,704,075
2021-12-10	116.26	117.25	114.73	116.91	104.08	3,864,556
2021-12-09	115.21	117.25	114.34	115.54	102.86	2,142,339
2021-12-08	115.51	116.36	114.26	115.34	102.69	1,693,294
2021-12-07	115.79	115.88	113.93	114.82	102.22	2,063,417
2021-12-06	113.41	115.45	112.49	114.79	102.20	2,426,001
2021-12-03	113.92	114.67	111.00	112.32	99.997	2,341,295
2021-12-02	109.45	114.02	108.69	113.11	100.70	2,528,164
2021-12-01	109.23	111.16	107.12	108.57	96.658	2,811,413
2021-11-30	106.93	109.19	104.22	105.05	93.524	2,890,437
2021-11-29	107.88	108.92	106.06	107.25	95.483	1,599,910
2021-11-26	107.98	109.12	106.38	107.04	95.296	1,196,937
2021-11-24	110.18	110.70	109.40	109.75	97.709	1,741,121
2021-11-23	110.06	110.99	108.63	110.70	98.554	1,721,494
2021-11-22	112.06	112.70	110.14	110.21	98.118	1,823,452
2021-11-19	111.00	114.39	110.78	111.43	99.204	1,977,782
2021-11-18	111.52	111.87	109.62	111.13	98.937	1,570,986
2021-11-17	108.39	110.88	107.84	110.38	98.269	1,504,564
2021-11-16	107.17	109.27	106.24	108.08	96.222	1,457,150
2021-11-15	108.22	108.22	106.82	106.90	95.171	2,020,755
2021-11-12	106.95	108.55	106.34	108.23	96.355	1,223,175
2021-11-11	105.33	107.02	105.30	106.42	94.744	1,315,835
2021-11-10	106.77	108.30	104.64	105.07	93.542	1,959,808
2021-11-09	105.50	108.18	105.11	107.66	95.848	1,700,938
2021-11-08	104.51	105.32	103.60	104.43	92.972	1,055,623
2021-11-05	102.46	104.79	102.04	104.29	92.848	1,661,684
2021-11-04	102.36	104.24	101.13	101.40	90.275	1,998,338
2021-11-03	100.07	103.37	99.960	101.91	90.729	1,885,432
2021-11-02	101.29	101.45	99.230	99.990	89.019	1,931,400
2021-11-01	100.07	101.81	99.130	101.13	90.034	1,685,339
2021-10-29	99.760	101.38	99.090	99.930	88.966	1,813,845
2021-10-28	100.09	100.81	99.660	100.27	89.269	1,841,839
2021-10-27	101.21	104.07	99.620	99.720	88.779	3,887,179
2021-10-26	100.79	101.13	99.460	100.45	89.429	2,771,849
2021-10-25	100.33	101.78	99.900	100.31	89.304	3,283,390
2021-10-22	101.55	102.76	100.18	100.50	89.473	2,560,187
2021-10-21	101.25	102.12	100.77	101.42	90.293	1,752,484
2021-10-20	100.35	103.03	100.00	102.22	91.005	2,217,025
2021-10-19	100.36	100.65	99.010	99.860	88.904	1,886,155
2021-10-18	97.650	100.26	97.270	100.13	89.144	2,570,104
2021-10-15	98.900	99.730	97.090	97.120	86.464	2,188,204
2021-10-14	95.840	98.520	95.560	98.330	87.542	2,462,362

← NewerPage 21 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.