Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	94.530	95.600	94.020	95.050	84.621	2,379,619
2021-10-12	93.640	95.030	93.340	94.530	83.936	2,445,834
2021-10-11	93.760	94.640	93.330	93.500	83.021	1,534,315
2021-10-08	94.020	94.690	93.240	93.850	83.332	2,376,933
2021-10-07	93.900	95.750	93.900	94.060	83.519	1,706,516
2021-10-06	91.280	94.220	91.280	93.250	82.799	2,726,913
2021-10-05	92.280	93.450	91.400	91.850	81.556	3,183,499
2021-10-04	93.020	94.000	92.130	92.290	81.947	3,458,897
2021-10-01	94.410	94.750	93.240	93.700	83.199	3,203,333
2021-09-30	97.140	97.590	93.660	93.680	83.181	2,664,417
2021-09-29	97.010	98.960	96.250	96.340	85.543	3,984,901
2021-09-28	98.210	98.830	95.150	96.210	85.428	2,185,002
2021-09-27	99.140	99.980	98.200	99.500	88.349	2,095,234
2021-09-24	99.190	100.36	98.250	99.960	88.757	2,160,106
2021-09-23	98.450	100.65	98.070	99.510	88.358	4,214,124
2021-09-22	99.710	99.970	97.810	98.070	87.079	2,362,988
2021-09-21	96.390	98.860	95.510	97.770	86.813	3,296,406
2021-09-20	98.720	100.56	96.570	98.300	87.283	3,533,170
2021-09-17	99.850	101.67	99.850	101.28	89.929	3,223,683
2021-09-16	98.170	101.26	98.110	100.25	89.015	1,838,947
2021-09-15	98.220	98.870	97.100	98.450	87.417	2,013,007
2021-09-14	100.36	100.72	97.680	98.590	87.541	2,108,353
2021-09-13	100.27	100.49	97.160	99.420	88.278	2,778,357
2021-09-10	100.95	102.06	99.590	99.740	88.562	2,179,423
2021-09-09	101.09	101.38	99.460	100.22	88.988	2,322,701
2021-09-08	102.30	103.77	100.55	100.98	89.663	2,519,384
2021-09-07	104.84	106.13	103.76	104.37	92.673	1,464,071
2021-09-03	107.15	107.15	104.62	105.61	93.774	1,269,144
2021-09-02	108.70	109.55	107.47	107.52	95.470	1,610,137
2021-09-01	107.62	109.95	106.89	108.59	96.420	2,135,004
2021-08-31	108.15	108.41	106.58	107.31	95.284	1,658,998
2021-08-30	108.01	108.45	106.54	107.86	95.772	1,463,451
2021-08-27	106.71	108.60	106.12	107.96	95.861	1,116,363
2021-08-26	108.12	108.35	105.64	106.27	94.360	1,254,165
2021-08-25	107.32	108.88	106.39	108.23	96.101	1,437,006
2021-08-24	105.15	108.55	104.83	107.04	95.044	1,560,656
2021-08-23	105.76	105.81	102.44	104.45	92.744	1,849,483
2021-08-20	103.62	105.66	103.12	105.32	93.517	1,099,938
2021-08-19	102.65	104.30	102.32	103.78	92.149	1,391,554
2021-08-18	103.29	105.79	102.58	104.01	92.353	1,434,114
2021-08-17	107.13	107.52	103.36	104.57	92.851	2,141,719
2021-08-16	107.69	110.14	107.18	108.76	96.571	1,752,898
2021-08-13	107.84	108.50	106.75	108.17	96.047	1,108,202
2021-08-12	108.77	109.54	106.98	107.40	95.364	1,101,488
2021-08-11	105.70	108.92	105.09	108.84	96.642	1,246,108
2021-08-10	104.00	107.15	103.50	105.72	93.872	1,075,146
2021-08-09	103.81	105.00	102.92	103.78	92.149	1,084,030
2021-08-06	105.43	106.44	103.65	104.05	92.389	1,285,362
2021-08-05	105.76	106.79	105.03	105.45	93.632	1,539,170
2021-08-04	106.45	107.96	105.42	105.44	93.623	1,614,166
2021-08-03	106.11	107.35	104.76	107.29	95.266	1,311,394
2021-08-02	106.29	107.23	104.92	105.85	93.987	1,921,587
2021-07-30	105.22	107.52	104.77	105.15	93.366	2,102,775
2021-07-29	102.01	106.71	101.52	106.47	94.538	3,134,329
2021-07-28	101.86	102.95	100.47	100.90	89.592	1,374,716
2021-07-27	101.28	102.93	100.07	102.39	90.915	1,597,121
2021-07-26	102.96	103.62	100.85	101.31	89.956	1,507,457
2021-07-23	100.81	103.19	100.50	102.86	91.332	1,774,797
2021-07-22	99.650	100.40	98.220	100.11	88.891	2,009,392
2021-07-21	98.840	100.65	98.590	100.60	89.326	2,089,036

← NewerPage 22 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.