Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	60.340	60.370	59.210	59.350	51.779	2,997,456
2019-11-14	59.070	59.870	58.980	59.740	52.119	2,776,911
2019-11-13	58.400	59.520	58.360	59.310	51.744	1,880,163
2019-11-12	59.310	60.090	57.550	58.520	51.055	3,687,913
2019-11-11	57.960	59.120	57.880	58.970	51.448	2,001,334
2019-11-08	57.270	57.940	57.150	57.800	50.427	2,810,793
2019-11-07	59.200	59.280	57.080	57.290	49.982	6,171,555
2019-11-06	58.440	59.220	58.190	59.220	51.666	2,928,452
2019-11-05	59.170	59.350	57.830	58.360	50.915	4,777,728
2019-11-04	61.000	61.070	59.020	59.310	51.744	3,692,768
2019-11-01	60.000	61.070	59.900	60.880	53.114	3,228,951
2019-10-31	60.250	60.610	59.360	59.600	51.997	2,227,871
2019-10-30	59.450	60.210	58.070	60.190	52.512	4,520,615
2019-10-29	60.210	61.210	59.460	59.470	51.884	4,364,632
2019-10-28	61.730	61.990	60.120	60.270	52.582	4,954,371
2019-10-25	62.090	62.630	61.660	61.810	53.925	1,546,608
2019-10-24	61.630	62.090	61.220	61.970	54.065	2,370,425
2019-10-23	61.610	61.920	61.120	61.670	53.803	2,809,450
2019-10-22	61.410	62.060	60.860	61.610	53.751	3,326,776
2019-10-21	61.880	62.420	60.860	61.020	53.236	4,755,106
2019-10-18	61.230	61.720	60.900	61.710	53.838	4,198,215
2019-10-17	61.360	61.750	60.720	61.050	53.262	3,192,900
2019-10-16	59.820	61.190	59.610	61.170	53.332	3,252,814
2019-10-15	59.350	59.750	59.010	59.730	52.077	3,437,101
2019-10-14	58.550	59.230	58.470	58.980	51.423	2,665,037
2019-10-11	59.250	59.430	58.470	58.520	51.022	3,945,337
2019-10-10	59.000	59.220	58.130	58.850	51.309	3,587,299
2019-10-09	59.300	59.730	58.940	59.020	51.458	2,409,782
2019-10-08	59.110	59.980	58.880	59.140	51.562	2,973,284
2019-10-07	59.210	59.700	58.910	59.330	51.728	3,587,816
2019-10-04	58.540	59.720	58.320	59.490	51.867	4,705,522
2019-10-03	57.970	59.250	57.660	58.510	51.013	7,545,342
2019-10-02	56.440	57.920	54.950	57.820	50.411	13,682,188
2019-10-01	55.990	56.190	55.280	55.720	48.580	4,258,129
2019-09-30	54.930	56.140	54.760	55.850	48.694	3,736,671
2019-09-27	55.750	55.770	54.620	54.720	47.708	2,425,071
2019-09-26	55.920	55.960	55.090	55.570	48.450	2,438,293
2019-09-25	55.950	55.990	54.970	55.560	48.441	4,005,871
2019-09-24	54.940	56.050	54.700	55.200	48.127	3,157,674
2019-09-23	54.010	55.210	53.830	54.890	47.857	3,041,565
2019-09-20	53.940	54.540	53.770	54.100	47.168	2,654,500
2019-09-19	54.400	54.490	53.700	53.790	46.898	1,592,266
2019-09-18	52.500	54.220	52.430	54.150	47.211	3,932,321
2019-09-17	53.340	53.680	52.990	53.100	46.296	2,780,629
2019-09-16	53.520	54.070	53.240	53.340	46.505	4,405,125
2019-09-13	54.850	55.000	53.340	53.620	46.749	5,233,488
2019-09-12	54.580	54.980	53.950	54.580	47.586	3,278,639
2019-09-11	53.490	54.350	53.130	54.000	47.081	2,860,687
2019-09-10	52.490	53.300	52.130	53.300	46.470	2,424,451
2019-09-09	52.140	53.260	52.020	52.440	45.721	3,024,211
2019-09-06	51.940	52.470	51.810	52.000	45.337	1,665,609
2019-09-05	52.500	52.500	51.210	51.690	45.067	2,405,341
2019-09-04	51.260	52.260	51.070	51.990	45.328	1,373,683
2019-09-03	50.710	51.400	50.520	51.170	44.613	2,301,111
2019-08-30	51.190	51.430	50.310	51.000	44.465	2,700,675
2019-08-29	50.890	51.630	50.510	51.210	44.648	3,002,621
2019-08-28	50.320	50.650	49.550	50.410	43.951	2,981,754
2019-08-27	51.390	51.390	50.310	50.500	44.029	3,133,812
2019-08-26	51.290	51.570	50.730	51.040	44.500	1,758,166
2019-08-23	52.280	52.720	51.060	51.210	44.648	3,656,717

← NewerPage 30 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.