Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	73.170	74.050	72.410	73.560	64.610	1,418,102
2020-08-04	73.200	73.930	72.510	72.730	63.881	1,640,301
2020-08-03	72.860	73.800	72.260	73.600	64.645	2,006,499
2020-07-31	72.380	72.490	70.810	72.350	63.547	1,901,546
2020-07-30	71.260	73.060	71.130	72.280	63.485	1,777,070
2020-07-29	70.790	72.940	70.730	72.680	63.837	2,478,064
2020-07-28	73.550	74.320	70.220	70.380	61.817	3,744,005
2020-07-27	70.310	73.120	69.930	73.030	64.144	3,554,140
2020-07-24	69.870	70.390	68.450	69.790	61.298	2,319,808
2020-07-23	71.830	73.750	69.000	70.080	61.553	3,893,377
2020-07-22	68.320	71.190	68.240	70.930	62.300	3,017,393
2020-07-21	69.020	69.440	67.370	68.350	60.033	3,159,534
2020-07-20	69.120	69.250	67.860	68.850	60.473	2,157,421
2020-07-17	70.620	71.680	69.250	69.600	61.131	3,687,500
2020-07-16	67.860	70.050	67.610	69.810	61.316	3,641,945
2020-07-15	67.970	68.870	66.660	68.320	60.007	4,229,825
2020-07-14	62.350	66.330	62.240	66.290	58.224	3,921,578
2020-07-13	65.250	66.310	62.320	62.560	54.948	4,333,642
2020-07-10	63.510	65.970	63.460	65.260	57.319	3,806,915
2020-07-09	65.550	65.760	63.020	63.250	55.554	3,544,326
2020-07-08	63.010	65.870	62.670	65.550	57.464	4,529,912
2020-07-07	61.440	63.440	61.200	62.170	54.501	3,459,207
2020-07-06	61.320	62.170	60.930	61.940	54.300	2,306,482
2020-07-02	61.290	61.470	59.710	60.170	52.748	2,982,787
2020-07-01	61.570	61.920	59.300	59.780	52.406	3,056,957
2020-06-30	61.160	61.920	60.120	61.620	54.019	2,601,301
2020-06-29	59.260	61.000	57.890	60.950	53.432	2,612,250
2020-06-26	59.360	59.440	58.010	59.000	51.722	5,703,503
2020-06-25	57.650	59.830	57.130	59.760	52.389	4,463,386
2020-06-24	60.410	60.440	57.460	59.040	51.757	4,471,650
2020-06-23	61.860	62.110	60.430	61.190	53.642	3,279,568
2020-06-22	60.310	61.380	59.250	61.180	53.633	3,054,374
2020-06-19	63.380	63.380	59.930	60.180	52.757	5,497,729
2020-06-18	62.720	63.370	61.640	61.900	54.265	3,170,793
2020-06-17	64.950	65.270	63.060	63.460	55.632	3,670,869
2020-06-16	64.460	65.690	62.100	63.940	56.053	8,690,422
2020-06-15	57.360	63.660	57.090	63.500	55.667	6,252,749
2020-06-12	60.130	61.800	58.350	59.250	51.941	6,019,911
2020-06-11	59.040	61.000	57.160	57.220	50.162	4,698,084
2020-06-10	61.990	64.130	60.550	62.480	54.773	4,585,074
2020-06-09	61.510	62.820	60.830	62.210	54.536	3,479,764
2020-06-08	63.510	65.480	61.960	62.660	54.931	2,790,650
2020-06-05	63.750	64.730	61.330	63.710	55.851	4,439,731
2020-06-04	62.940	63.850	60.280	61.080	53.546	4,159,065
2020-06-03	61.330	63.790	60.790	63.470	55.641	4,664,202
2020-06-02	60.920	60.970	59.230	60.210	52.783	3,950,502
2020-06-01	60.900	62.330	59.640	60.140	52.722	3,981,595
2020-05-29	59.760	62.040	59.290	60.460	53.002	4,422,480
2020-05-28	65.690	65.900	59.740	60.190	52.766	5,322,636
2020-05-27	63.640	65.220	62.030	64.990	56.973	3,561,887
2020-05-26	62.710	63.500	60.570	61.770	54.151	4,708,311
2020-05-22	59.440	60.460	58.510	60.090	52.678	2,363,194
2020-05-21	57.320	59.850	57.100	59.000	51.722	2,551,097
2020-05-20	59.530	59.970	56.230	57.550	50.451	3,978,909
2020-05-19	55.790	60.100	55.770	58.430	51.223	5,218,923
2020-05-18	53.410	57.270	53.300	56.600	49.618	3,833,050
2020-05-15	48.180	51.110	47.660	50.640	44.394	2,685,490
2020-05-14	47.360	48.880	46.100	48.750	42.737	3,702,582
2020-05-13	50.420	50.760	48.140	48.920	42.886	3,966,307
2020-05-12	52.460	53.120	50.870	50.880	44.604	3,040,222

← NewerPage 27 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.