Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	84.920	87.840	83.600	85.040	74.917	3,093,938
2021-01-26	87.440	88.960	85.100	86.010	75.772	3,168,004
2021-01-25	85.700	87.570	85.450	86.670	76.354	4,307,817
2021-01-22	83.020	84.660	81.870	84.620	74.547	2,573,306
2021-01-21	82.980	85.750	82.740	83.600	73.649	3,016,050
2021-01-20	78.790	83.940	78.320	82.530	72.706	3,883,150
2021-01-19	77.000	78.630	76.590	78.240	68.927	2,503,269
2021-01-15	74.850	77.020	74.700	76.590	67.473	2,327,039
2021-01-14	76.600	77.010	74.870	75.010	66.081	2,035,836
2021-01-13	77.450	79.630	76.110	76.340	67.253	2,941,674
2021-01-12	76.010	76.690	74.700	76.590	67.473	2,856,452
2021-01-11	72.650	76.290	72.390	75.880	66.848	3,875,093
2021-01-08	75.880	76.080	73.060	73.390	64.654	2,566,798
2021-01-07	73.580	76.150	73.410	75.690	66.680	2,562,976
2021-01-06	72.290	73.450	71.520	73.290	64.566	3,458,794
2021-01-05	73.530	74.590	72.860	73.710	64.936	2,602,540
2021-01-04	76.680	77.000	72.760	74.270	65.430	4,708,827
2020-12-31	77.750	77.830	76.100	76.230	67.156	1,660,341
2020-12-30	78.300	79.200	77.880	78.030	68.742	1,164,708
2020-12-29	79.000	79.350	77.330	77.950	68.671	1,405,087
2020-12-28	80.830	80.990	77.980	78.340	69.015	1,612,616
2020-12-24	78.590	80.500	77.830	80.430	70.856	987,031
2020-12-23	80.130	80.520	78.170	78.570	69.218	2,048,232
2020-12-22	79.520	80.660	78.900	80.340	70.777	2,254,832
2020-12-21	79.630	80.760	78.140	79.510	70.046	3,033,921
2020-12-18	80.840	82.550	79.790	80.840	71.217	6,665,432
2020-12-17	76.990	81.800	76.990	79.950	70.433	6,847,964
2020-12-16	74.070	74.840	73.160	74.290	65.447	3,850,921
2020-12-15	75.250	76.080	73.570	73.870	65.077	3,058,816
2020-12-14	73.950	75.620	73.610	74.680	65.791	3,288,349
2020-12-11	72.750	73.850	72.210	72.760	64.099	2,093,581
2020-12-10	71.620	73.050	71.230	72.290	63.685	2,294,810
2020-12-09	72.900	72.970	71.250	72.390	63.773	3,970,129
2020-12-08	75.330	75.680	71.850	72.500	63.870	3,803,713
2020-12-07	74.180	76.440	73.310	76.330	67.244	2,377,656
2020-12-04	74.720	75.210	73.330	73.880	65.086	2,911,407
2020-12-03	71.530	75.580	71.530	75.420	66.443	3,644,734
2020-12-02	73.250	73.500	70.970	71.200	62.725	3,270,065
2020-12-01	76.650	76.870	72.990	73.230	64.513	3,481,830
2020-11-30	77.190	77.560	74.850	75.860	66.830	2,275,906
2020-11-27	76.940	78.620	76.750	77.710	68.460	811,938
2020-11-25	76.720	77.600	75.640	77.040	67.870	1,589,167
2020-11-24	78.730	78.950	76.260	76.530	67.420	2,204,732
2020-11-23	75.930	78.750	75.900	78.230	68.918	2,144,301
2020-11-20	76.830	77.460	75.690	75.760	66.742	1,611,067
2020-11-19	76.820	77.850	75.890	76.300	67.218	2,561,117
2020-11-18	75.360	77.660	75.200	76.480	67.376	2,749,949
2020-11-17	75.460	76.990	74.750	75.710	66.698	2,128,600
2020-11-16	75.890	76.690	74.130	75.760	66.742	2,523,309
2020-11-13	74.870	76.270	74.050	75.600	66.601	1,611,170
2020-11-12	76.530	77.330	73.500	73.990	65.183	2,515,148
2020-11-11	75.470	76.260	74.590	76.220	67.147	1,883,159
2020-11-10	70.940	75.910	69.690	75.340	66.372	5,786,659
2020-11-09	76.900	77.740	70.290	70.400	62.020	5,160,765
2020-11-06	78.720	78.720	75.340	75.590	66.592	2,214,236
2020-11-05	80.270	80.910	78.570	78.720	69.350	2,711,212
2020-11-04	76.910	80.930	76.750	79.480	70.019	6,142,941
2020-11-03	73.870	74.830	72.430	74.370	65.518	2,627,952
2020-11-02	71.840	73.610	70.970	72.510	63.879	2,937,542
2020-10-30	71.180	72.170	69.410	70.230	61.870	3,010,472

← NewerPage 25 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.