Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	52.680	53.810	52.110	53.000	46.462	2,944,980
2020-05-08	52.090	54.430	51.190	54.010	47.348	2,701,812
2020-05-07	51.860	52.600	50.280	50.840	44.569	2,963,884
2020-05-06	51.070	51.730	49.820	51.070	44.770	3,177,405
2020-05-05	50.350	51.970	50.290	51.110	44.806	3,273,784
2020-05-04	48.620	49.800	48.000	49.420	43.324	2,908,308
2020-05-01	48.370	49.670	47.810	49.460	43.359	3,217,382
2020-04-30	51.750	51.900	49.370	50.070	43.894	5,333,689
2020-04-29	51.500	53.310	51.210	53.240	46.673	4,174,353
2020-04-28	48.220	49.780	47.620	49.520	43.412	4,823,077
2020-04-27	43.450	45.650	42.980	45.360	39.765	3,330,599
2020-04-24	41.490	43.480	41.400	42.880	37.591	2,998,799
2020-04-23	41.440	42.820	40.390	41.250	36.162	2,648,405
2020-04-22	41.390	41.620	40.450	41.060	35.995	2,625,576
2020-04-21	39.000	40.460	38.510	40.150	35.198	2,834,655
2020-04-20	41.380	41.740	39.570	39.980	35.048	3,019,769
2020-04-17	43.480	44.250	41.670	42.930	37.525	3,714,151
2020-04-16	40.500	41.150	39.530	40.900	35.751	3,808,361
2020-04-15	41.000	41.240	39.210	39.820	34.807	3,227,402
2020-04-14	43.640	44.020	42.210	43.020	37.604	2,927,006
2020-04-13	44.150	44.150	40.840	41.350	36.144	3,666,014
2020-04-09	45.100	47.830	44.000	44.800	39.160	5,623,032
2020-04-08	40.140	43.750	39.560	43.360	37.901	4,312,878
2020-04-07	42.000	42.940	39.060	39.260	34.317	4,558,629
2020-04-06	36.460	39.710	35.690	39.220	34.282	4,824,833
2020-04-03	33.420	33.870	32.410	33.390	29.186	3,333,078
2020-04-02	34.140	35.530	32.410	33.420	29.212	4,411,013
2020-04-01	36.330	37.070	34.410	34.730	30.357	4,232,511
2020-03-31	40.370	40.440	37.660	38.200	33.391	4,745,602
2020-03-30	40.550	40.700	38.070	39.960	34.929	3,831,294
2020-03-27	40.340	42.220	39.220	40.260	35.191	4,251,208
2020-03-26	41.750	42.870	40.320	42.420	37.079	5,098,475
2020-03-25	36.520	41.940	35.500	40.710	35.585	6,221,449
2020-03-24	32.450	35.790	31.180	35.600	31.118	5,942,023
2020-03-23	31.750	32.770	28.210	29.350	25.655	7,527,781
2020-03-20	32.260	35.090	30.270	34.080	29.789	8,640,322
2020-03-19	29.990	35.500	28.890	31.610	27.630	8,688,047
2020-03-18	32.210	32.380	25.420	30.920	27.027	8,893,820
2020-03-17	37.190	37.660	31.760	34.970	30.567	8,317,923
2020-03-16	39.100	40.000	36.480	36.720	32.097	9,310,739
2020-03-13	49.340	49.540	42.170	45.680	39.929	7,103,941
2020-03-12	50.000	50.020	43.740	46.420	40.576	7,804,625
2020-03-11	57.060	57.830	53.380	53.410	46.686	4,900,759
2020-03-10	57.770	59.530	55.080	59.350	51.878	5,057,465
2020-03-09	58.190	58.440	55.350	55.350	48.381	5,674,992
2020-03-06	62.460	63.790	61.000	62.550	54.675	4,355,645
2020-03-05	65.180	66.410	64.470	64.700	56.554	3,176,682
2020-03-04	65.270	67.120	64.370	66.640	58.250	5,804,117
2020-03-03	63.140	66.180	62.430	64.240	56.152	6,090,775
2020-03-02	60.770	62.690	59.830	62.620	54.736	4,879,272
2020-02-28	61.600	61.780	59.020	60.340	52.743	5,147,749
2020-02-27	63.930	65.470	62.690	62.990	55.059	3,445,778
2020-02-26	65.470	66.890	64.660	64.820	56.659	3,442,886
2020-02-25	69.340	69.360	66.180	66.450	58.084	3,066,151
2020-02-24	69.810	70.390	69.070	69.160	60.453	2,091,102
2020-02-21	70.930	71.380	70.520	70.650	61.755	1,541,856
2020-02-20	70.610	71.230	69.880	71.030	62.087	1,409,322
2020-02-19	70.680	70.950	70.180	70.440	61.571	1,462,728
2020-02-18	70.460	71.190	69.860	70.120	61.292	2,417,840
2020-02-14	69.920	70.540	69.220	70.350	61.493	1,530,596

← NewerPage 28 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.