Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	96.440	98.980	95.990	98.500	87.461	2,015,590
2021-07-19	94.470	96.860	94.070	96.160	85.383	2,337,059
2021-07-16	96.950	98.230	95.780	95.960	85.206	1,675,733
2021-07-15	95.780	97.200	95.320	96.860	86.005	1,512,209
2021-07-14	96.680	97.380	95.800	96.330	85.534	1,391,451
2021-07-13	98.220	98.220	95.660	95.800	85.064	2,351,831
2021-07-12	97.980	99.060	97.480	98.680	87.621	1,789,363
2021-07-09	99.360	100.15	98.500	98.930	87.843	2,131,596
2021-07-08	99.000	100.35	97.540	98.470	87.434	4,613,998
2021-07-07	99.800	102.79	99.800	102.14	90.693	2,875,872
2021-07-06	100.82	101.10	98.740	99.830	88.642	3,475,632
2021-07-02	102.07	102.39	100.91	101.39	90.027	1,945,036
2021-07-01	99.450	102.23	98.840	101.78	90.373	2,806,764
2021-06-30	99.320	100.18	98.700	99.350	87.994	2,285,926
2021-06-29	98.250	101.39	98.050	99.220	87.879	2,570,414
2021-06-28	97.630	98.850	97.260	98.410	87.161	1,802,792
2021-06-25	97.360	97.940	96.250	97.090	85.992	3,183,189
2021-06-24	96.980	97.430	95.910	97.270	86.151	2,718,030
2021-06-23	98.680	98.780	95.300	96.980	85.895	2,852,939
2021-06-22	97.730	98.720	97.000	98.500	87.241	2,615,040
2021-06-21	98.560	99.480	96.750	97.600	86.444	3,890,175
2021-06-18	96.250	99.760	95.270	98.170	86.949	7,851,007
2021-06-17	91.650	96.390	91.650	94.650	83.831	6,627,728
2021-06-16	92.960	93.110	90.920	91.340	80.899	3,767,041
2021-06-15	92.040	93.040	91.060	92.550	81.971	2,422,592
2021-06-14	92.650	93.740	91.090	92.040	81.519	3,247,339
2021-06-11	91.490	92.810	91.470	92.740	82.139	1,995,653
2021-06-10	93.620	93.620	90.530	91.140	80.722	3,531,517
2021-06-09	96.350	96.590	93.550	93.900	83.167	1,824,071
2021-06-08	96.140	96.630	95.500	95.880	84.920	1,491,549
2021-06-07	96.700	96.820	94.500	95.760	84.814	1,854,235
2021-06-04	95.540	96.810	94.340	96.600	85.558	2,350,178
2021-06-03	95.330	95.840	93.910	94.970	84.114	2,669,479
2021-06-02	98.720	98.720	96.170	96.350	85.337	2,675,470
2021-06-01	100.09	100.77	97.590	98.500	87.241	1,868,387
2021-05-28	99.840	100.06	98.020	99.010	87.693	1,514,068
2021-05-27	99.510	100.15	98.660	98.950	87.639	2,283,860
2021-05-26	97.000	99.430	96.820	98.810	87.515	2,868,538
2021-05-25	95.630	98.270	95.630	96.740	85.682	2,423,935
2021-05-24	95.340	95.660	94.550	95.030	84.168	1,450,745
2021-05-21	96.070	96.780	94.390	94.590	83.778	1,638,751
2021-05-20	94.870	96.390	94.460	95.290	84.398	1,984,703
2021-05-19	93.990	95.760	92.440	94.850	84.008	3,998,640
2021-05-18	98.090	98.340	95.380	95.550	84.628	2,979,688
2021-05-17	99.420	99.750	96.520	98.090	86.878	2,502,029
2021-05-14	99.770	100.56	98.730	99.710	88.313	2,327,659
2021-05-13	96.710	99.400	96.270	98.710	87.427	3,887,799
2021-05-12	102.50	103.16	95.630	96.130	85.142	4,716,575
2021-05-11	106.05	106.68	102.07	103.45	91.625	2,330,448
2021-05-10	107.75	110.61	107.13	107.96	95.620	1,688,645
2021-05-07	105.84	108.23	104.51	108.05	95.699	1,417,276
2021-05-06	106.00	106.60	104.42	105.70	93.618	1,400,851
2021-05-05	107.31	107.45	104.69	105.56	93.494	1,607,658
2021-05-04	105.50	107.44	104.16	107.00	94.769	1,894,935
2021-05-03	104.81	106.65	104.28	105.94	93.830	1,878,097
2021-04-30	104.66	104.89	102.29	103.60	91.758	2,841,060
2021-04-29	104.10	105.73	103.52	105.04	93.033	1,635,652
2021-04-28	103.09	103.90	102.44	103.22	91.421	1,206,131
2021-04-27	104.65	105.47	103.10	103.43	91.607	1,547,950
2021-04-26	102.36	104.05	101.87	103.81	91.944	1,860,846

← NewerPage 23 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.