Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	101.27	102.50	100.21	101.86	90.217	1,695,463
2021-04-22	101.04	101.46	99.450	100.75	89.234	2,321,564
2021-04-21	100.24	102.48	100.01	101.98	90.323	1,441,035
2021-04-20	103.75	103.97	98.380	100.10	88.658	2,434,884
2021-04-19	105.98	106.16	102.98	104.00	91.891	2,403,584
2021-04-16	103.28	106.40	103.28	105.88	93.552	2,659,149
2021-04-15	104.28	104.59	102.61	102.92	90.936	2,350,488
2021-04-14	103.08	104.35	102.78	103.04	91.043	1,576,048
2021-04-13	103.99	104.88	102.14	103.74	91.661	2,143,888
2021-04-12	105.75	105.98	103.67	104.86	92.651	2,058,459
2021-04-09	101.62	105.72	101.07	105.52	93.234	1,950,717
2021-04-08	103.85	104.48	102.02	102.28	90.371	1,748,662
2021-04-07	105.24	105.50	103.07	103.39	91.352	1,908,881
2021-04-06	104.21	106.24	103.79	104.96	92.739	1,647,532
2021-04-05	104.18	104.91	102.58	104.77	92.571	1,831,406
2021-04-01	102.32	103.56	100.74	103.43	91.387	1,839,670
2021-03-31	102.56	102.61	100.91	101.23	89.443	1,864,358
2021-03-30	99.350	102.82	98.500	101.78	89.929	2,007,326
2021-03-29	103.28	104.53	99.280	99.650	88.047	2,988,676
2021-03-26	99.490	103.79	98.700	102.85	90.875	2,811,723
2021-03-25	94.190	99.830	93.470	99.140	87.597	3,583,787
2021-03-24	95.620	97.500	94.610	94.650	83.629	2,592,727
2021-03-23	97.610	97.950	94.590	95.240	84.151	1,705,276
2021-03-22	96.030	97.640	95.190	97.010	85.715	2,530,747
2021-03-19	94.540	96.140	93.010	95.120	84.045	3,570,771
2021-03-18	100.70	100.95	94.350	94.640	83.621	4,651,909
2021-03-17	88.500	101.55	87.300	100.95	89.196	10,555,504
2021-03-16	90.700	91.920	88.550	88.710	78.381	4,137,165
2021-03-15	88.470	90.120	87.190	90.050	79.565	2,059,389
2021-03-12	88.730	89.280	86.780	87.910	77.674	3,466,231
2021-03-11	91.820	92.500	89.730	90.990	80.396	2,373,524
2021-03-10	89.630	92.850	88.860	91.600	80.935	3,081,749
2021-03-09	89.160	90.130	87.550	88.430	78.134	2,586,632
2021-03-08	86.400	89.440	86.100	88.120	77.860	2,173,949
2021-03-05	81.370	86.450	79.400	85.980	75.969	4,389,527
2021-03-04	80.650	84.140	77.860	80.420	71.056	3,479,660
2021-03-03	83.920	83.990	80.660	80.780	71.374	3,365,101
2021-03-02	83.000	84.740	81.740	84.390	74.564	3,228,641
2021-03-01	83.970	85.350	82.400	82.600	72.983	2,590,041
2021-02-26	81.740	83.980	80.330	82.970	73.309	3,851,644
2021-02-25	85.520	85.700	80.180	80.400	71.039	5,143,927
2021-02-24	84.980	86.480	82.060	86.250	76.208	2,719,166
2021-02-23	84.480	85.830	82.100	85.600	75.633	2,025,816
2021-02-22	86.820	87.460	84.840	84.980	75.085	1,954,436
2021-02-19	86.840	88.030	86.720	87.460	77.277	1,743,394
2021-02-18	87.130	87.700	85.970	86.380	76.322	1,782,235
2021-02-17	87.860	88.500	85.620	87.250	77.091	2,857,278
2021-02-16	92.530	92.530	87.970	88.300	78.019	3,927,569
2021-02-12	93.810	94.260	92.340	92.580	81.801	1,820,249
2021-02-11	94.180	95.140	93.410	94.560	83.550	1,411,388
2021-02-10	93.500	94.850	91.040	93.670	82.764	2,951,384
2021-02-09	95.210	95.720	92.700	92.990	82.163	2,590,041
2021-02-08	91.310	95.600	91.310	95.220	84.133	4,253,274
2021-02-05	87.330	91.210	86.870	90.960	80.369	4,095,328
2021-02-04	85.760	87.790	84.610	86.870	76.755	2,862,650
2021-02-03	85.450	86.020	84.320	85.440	75.492	2,147,917
2021-02-02	85.070	85.880	83.600	85.050	75.147	2,013,937
2021-02-01	83.790	84.740	81.500	84.210	74.405	2,862,650
2021-01-29	83.780	84.180	81.950	83.150	73.468	3,236,182
2021-01-28	84.000	85.500	83.500	84.310	74.493	2,725,571

← NewerPage 24 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.