Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	52.280	52.720	51.060	51.210	44.648	3,656,717
2019-08-22	51.540	52.150	51.030	52.000	45.337	1,905,782
2019-08-21	51.250	51.740	50.750	51.560	44.953	3,465,508
2019-08-20	50.110	51.160	49.980	50.950	44.422	2,527,441
2019-08-19	49.750	50.280	49.330	50.030	43.619	4,106,795
2019-08-16	48.860	49.390	47.980	49.250	42.939	4,626,291
2019-08-15	49.420	49.580	48.450	48.510	42.294	3,759,397
2019-08-14	49.810	50.060	48.780	49.410	43.079	5,102,400
2019-08-13	49.140	50.400	49.140	50.280	43.837	3,269,342
2019-08-12	49.800	50.090	48.900	49.260	42.948	3,246,306
2019-08-09	50.660	50.800	49.750	50.010	43.602	2,801,909
2019-08-08	49.860	50.930	49.860	50.860	44.343	3,275,230
2019-08-07	47.580	49.970	47.410	49.860	43.471	6,451,705
2019-08-06	47.530	48.400	47.390	48.190	42.015	4,157,205
2019-08-05	47.410	47.830	47.010	47.530	41.440	3,372,952
2019-08-02	48.410	48.530	47.490	47.980	41.832	2,542,936
2019-08-01	47.790	49.330	47.530	48.500	42.285	4,232,304
2019-07-31	48.430	48.640	47.090	47.570	41.475	2,960,371
2019-07-30	47.930	49.080	47.720	48.450	42.242	4,286,537
2019-07-29	47.650	48.100	47.180	47.980	41.832	3,949,469
2019-07-26	47.760	48.270	47.470	47.630	41.527	3,101,066
2019-07-25	47.170	47.810	47.060	47.760	41.640	3,623,764
2019-07-24	45.840	46.840	45.560	46.770	40.777	3,223,270
2019-07-23	45.990	46.250	45.520	45.860	39.984	5,165,310
2019-07-22	46.530	46.710	45.870	46.000	40.106	2,288,508
2019-07-19	46.910	47.120	46.260	46.270	40.341	2,666,276
2019-07-18	46.890	47.140	46.400	46.760	40.768	3,427,701
2019-07-17	47.950	48.090	46.820	46.830	40.829	3,018,323
2019-07-16	47.190	47.930	47.050	47.770	41.649	2,631,671
2019-07-15	47.850	48.100	47.150	47.300	41.239	2,270,844
2019-07-12	47.640	48.400	47.640	47.800	41.675	2,938,575
2019-07-11	48.670	48.670	47.190	47.640	41.536	3,494,226
2019-07-10	48.290	48.780	47.550	48.420	42.216	3,890,071
2019-07-09	48.070	48.130	47.240	47.370	41.265	4,231,375
2019-07-08	48.210	48.620	47.840	48.270	42.049	2,758,523
2019-07-05	48.740	49.000	47.910	48.280	42.058	2,845,812
2019-07-03	48.530	49.260	48.340	49.220	42.877	1,663,233
2019-07-02	48.000	48.640	47.680	48.550	42.293	3,493,193
2019-07-01	48.970	49.250	47.440	48.080	41.884	3,884,080
2019-06-28	48.330	49.310	48.280	48.460	42.215	4,294,078
2019-06-27	48.140	48.520	47.070	48.430	42.189	5,047,651
2019-06-26	47.750	48.440	47.090	47.550	41.422	6,147,383
2019-06-25	53.000	53.250	47.750	48.220	42.006	15,783,104
2019-06-24	51.550	52.130	50.950	51.410	44.785	3,187,838
2019-06-21	52.630	52.660	51.280	51.350	44.733	3,487,821
2019-06-20	52.720	52.970	52.010	52.730	45.935	2,515,768
2019-06-19	52.240	52.430	50.370	52.090	45.377	3,856,189
2019-06-18	52.890	53.520	51.860	52.490	45.726	2,574,236
2019-06-17	53.600	53.660	52.250	53.010	46.179	2,096,887
2019-06-14	52.950	53.870	52.820	53.550	46.649	1,962,803
2019-06-13	53.140	53.640	52.730	53.080	46.240	1,833,265
2019-06-12	52.150	53.070	52.030	52.090	45.377	1,804,238
2019-06-11	53.020	53.020	51.780	52.270	45.534	1,502,189
2019-06-10	53.420	53.860	52.320	52.780	45.978	1,831,199
2019-06-07	52.910	53.730	52.880	53.360	46.483	1,663,440
2019-06-06	52.310	53.400	52.080	52.680	45.891	2,979,482
2019-06-05	51.810	52.270	51.160	52.130	45.412	3,055,614
2019-06-04	50.860	51.620	50.540	51.400	44.776	3,906,909
2019-06-03	49.540	50.970	49.480	50.400	43.905	3,494,639
2019-05-31	49.930	50.170	49.130	49.660	43.260	2,835,069

← NewerPage 31 of 79 · 4,732 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.