Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	72.790	73.560	71.320	71.600	63.077	2,375,487
2020-10-28	71.070	73.720	70.750	72.330	63.720	2,845,708
2020-10-27	75.200	75.200	72.200	72.510	63.879	3,317,066
2020-10-26	77.000	77.400	74.200	75.020	66.090	2,938,369
2020-10-23	76.850	78.480	76.040	78.270	68.953	3,519,844
2020-10-22	79.970	80.000	75.720	76.540	67.429	4,647,260
2020-10-21	83.080	83.320	79.770	80.090	70.557	3,264,590
2020-10-20	82.820	84.330	82.400	83.290	73.376	1,729,139
2020-10-19	84.930	84.960	81.970	82.540	72.715	2,449,553
2020-10-16	85.410	86.800	84.500	84.680	74.600	3,889,865
2020-10-15	81.900	84.880	81.750	84.680	74.600	1,888,427
2020-10-14	83.250	83.760	82.300	83.320	73.182	1,577,391
2020-10-13	83.100	83.810	81.720	83.030	72.927	1,416,553
2020-10-12	84.450	84.570	83.000	83.950	73.735	1,522,332
2020-10-09	84.610	85.160	83.380	84.070	73.841	2,159,177
2020-10-08	81.350	84.040	81.350	84.010	73.788	2,453,375
2020-10-07	81.840	82.350	79.720	80.430	70.644	2,832,899
2020-10-06	83.410	83.690	80.020	80.660	70.846	2,618,552
2020-10-05	84.350	85.570	80.820	83.010	72.910	2,922,047
2020-10-02	81.100	84.190	80.800	83.860	73.656	2,397,593
2020-10-01	82.460	83.200	81.300	82.930	72.839	3,407,660
2020-09-30	79.250	82.720	79.130	81.680	71.742	4,815,123
2020-09-29	79.630	80.340	78.410	78.970	69.361	2,271,051
2020-09-28	78.190	79.740	77.280	79.640	69.950	2,358,132
2020-09-25	76.510	77.680	75.830	76.700	67.368	2,535,912
2020-09-24	76.340	79.090	75.210	77.540	68.105	2,670,098
2020-09-23	80.000	80.060	76.120	76.280	66.999	3,091,976
2020-09-22	77.150	80.060	76.460	79.850	70.134	2,897,565
2020-09-21	77.380	78.100	74.750	76.750	67.411	2,886,615
2020-09-18	78.030	79.880	77.760	79.180	69.546	5,467,772
2020-09-17	78.600	79.280	77.270	78.140	68.632	3,324,297
2020-09-16	77.440	79.840	77.110	78.890	69.291	5,201,878
2020-09-15	75.550	79.360	74.650	75.900	66.665	7,677,669
2020-09-14	79.460	79.470	77.520	79.000	69.388	5,341,953
2020-09-11	76.600	77.910	76.250	77.480	68.053	2,647,166
2020-09-10	76.330	77.360	74.930	75.500	66.314	1,600,737
2020-09-09	74.310	76.350	73.500	75.790	66.568	1,819,423
2020-09-08	72.000	75.100	71.780	73.370	64.443	2,161,759
2020-09-04	75.730	76.490	71.340	73.620	64.662	2,190,063
2020-09-03	77.880	78.220	73.800	75.310	66.147	2,601,507
2020-09-02	78.510	78.740	76.360	78.370	68.834	2,589,524
2020-09-01	74.900	78.170	74.310	78.130	68.624	2,408,646
2020-08-31	75.520	75.970	74.220	74.820	65.716	2,110,419
2020-08-28	76.090	77.360	75.650	75.930	66.691	1,717,156
2020-08-27	77.520	78.280	75.760	75.800	66.577	2,056,186
2020-08-26	78.390	78.920	77.120	77.150	67.763	1,650,734
2020-08-25	79.270	79.270	77.220	77.980	68.492	1,783,165
2020-08-24	80.000	80.000	78.110	78.750	69.168	1,794,321
2020-08-21	76.850	79.640	76.250	79.360	69.704	3,513,130
2020-08-20	76.120	78.150	75.610	76.940	67.578	1,495,784
2020-08-19	76.850	77.280	76.140	76.810	67.464	1,768,909
2020-08-18	78.460	78.590	77.030	77.170	67.780	3,090,116
2020-08-17	75.000	77.520	74.570	77.070	67.692	3,288,349
2020-08-14	74.100	74.640	73.750	74.250	65.216	1,247,348
2020-08-13	73.970	75.030	73.470	74.580	65.505	1,576,461
2020-08-12	74.290	74.420	73.280	74.290	65.251	2,968,429
2020-08-11	75.180	75.470	73.330	73.570	64.618	2,767,614
2020-08-10	73.420	76.690	73.360	74.500	65.435	3,177,715
2020-08-07	72.980	73.410	71.930	73.240	64.329	1,823,555
2020-08-06	73.800	74.350	73.060	73.290	64.372	1,566,648

← NewerPage 26 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.