Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	70.300	70.460	69.650	69.760	60.977	2,769,576
2020-02-12	70.920	70.990	69.900	70.360	61.501	3,148,584
2020-02-11	70.570	71.230	70.390	71.220	62.253	2,710,592
2020-02-10	69.110	70.200	69.090	70.080	61.257	2,394,907
2020-02-07	68.300	69.450	68.260	68.990	60.304	2,235,722
2020-02-06	68.120	68.690	67.740	68.150	59.570	2,612,560
2020-02-05	65.560	68.050	65.440	67.960	59.404	3,087,017
2020-02-04	66.870	67.000	65.570	65.620	57.358	2,656,360
2020-02-03	66.510	67.190	66.150	66.660	58.267	2,175,188
2020-01-31	67.260	67.650	66.250	66.360	58.005	2,951,488
2020-01-30	67.750	68.140	66.810	67.260	58.792	2,934,030
2020-01-29	67.950	68.290	66.820	67.780	59.246	2,806,558
2020-01-28	67.940	68.590	67.400	67.780	59.246	4,793,120
2020-01-27	66.170	67.730	66.000	67.290	58.818	3,998,226
2020-01-24	67.190	68.040	66.560	66.640	58.250	5,410,544
2020-01-23	65.690	67.870	65.530	67.270	58.801	5,353,213
2020-01-22	65.250	66.280	64.940	65.770	57.380	3,238,455
2020-01-21	63.150	65.000	63.150	64.940	56.656	3,789,664
2020-01-17	63.780	64.040	62.980	63.090	55.042	3,729,543
2020-01-16	62.950	63.330	62.170	63.190	55.129	2,656,773
2020-01-15	61.750	63.080	61.630	62.790	54.780	3,594,737
2020-01-14	60.250	61.660	60.250	61.630	53.768	3,249,508
2020-01-13	59.630	60.600	59.630	60.550	52.826	4,210,405
2020-01-10	57.690	59.820	57.510	59.720	52.102	5,381,104
2020-01-09	58.120	59.120	57.160	57.690	50.331	5,567,663
2020-01-08	58.680	60.240	57.570	57.590	50.244	9,541,718
2020-01-07	58.090	58.330	56.800	57.140	49.851	5,271,089
2020-01-06	56.680	58.370	56.540	58.050	50.645	6,924,612
2020-01-03	55.640	56.750	55.500	56.470	49.266	2,710,179
2020-01-02	56.070	56.170	55.310	55.810	48.691	3,253,124
2019-12-31	55.470	56.030	55.440	55.790	48.673	2,508,331
2019-12-30	55.750	55.990	55.210	55.740	48.630	5,689,867
2019-12-27	56.280	56.390	55.880	56.000	48.856	3,350,226
2019-12-26	56.700	56.910	55.870	56.020	48.874	2,854,386
2019-12-24	55.750	56.800	55.750	56.790	49.546	1,191,772
2019-12-23	56.640	56.880	55.530	55.640	48.542	2,522,999
2019-12-20	55.220	56.730	55.140	56.640	49.415	5,684,909
2019-12-19	56.140	56.430	55.100	55.240	48.193	4,967,904
2019-12-18	57.460	57.490	56.150	56.240	49.066	4,325,171
2019-12-17	57.750	58.090	56.920	57.210	49.912	3,919,822
2019-12-16	58.310	58.620	57.440	58.110	50.697	3,093,318
2019-12-13	57.830	58.680	57.730	58.300	50.863	3,158,604
2019-12-12	59.660	59.830	58.040	58.060	50.654	2,822,259
2019-12-11	59.060	59.760	58.960	59.720	52.102	1,632,656
2019-12-10	59.220	59.470	58.630	59.130	51.587	1,837,914
2019-12-09	59.020	59.710	58.850	59.400	51.823	2,102,672
2019-12-06	60.230	60.270	58.640	58.750	51.256	3,043,321
2019-12-05	58.770	59.950	58.640	59.800	52.172	2,658,012
2019-12-04	58.790	59.360	58.280	58.830	51.325	3,417,887
2019-12-03	58.360	58.950	58.110	58.930	51.413	2,617,002
2019-12-02	59.600	59.620	58.290	58.860	51.352	1,866,424
2019-11-29	59.780	60.030	59.470	59.650	52.041	1,134,957
2019-11-27	60.410	60.690	59.650	59.750	52.128	2,765,031
2019-11-26	59.510	60.480	59.180	60.450	52.739	2,844,469
2019-11-25	58.970	59.740	58.940	59.430	51.849	2,850,977
2019-11-22	59.270	59.470	58.530	58.780	51.282	2,403,688
2019-11-21	59.710	60.330	58.850	59.100	51.561	1,649,494
2019-11-20	59.630	60.280	59.370	59.730	52.111	2,153,805
2019-11-19	60.060	60.470	59.360	59.640	52.032	1,723,870
2019-11-18	59.540	60.580	59.450	60.040	52.381	2,491,906

← NewerPage 29 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.