Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	50.490	51.050	49.690	50.310	43.827	2,497,587
2019-05-29	51.340	51.840	50.230	50.550	44.036	3,006,443
2019-05-28	52.030	52.150	51.290	51.310	44.698	2,438,913
2019-05-24	51.400	51.910	51.240	51.910	45.220	1,387,216
2019-05-23	51.610	52.160	50.990	51.080	44.497	2,723,195
2019-05-22	51.310	52.550	51.250	51.760	45.090	1,985,839
2019-05-21	51.940	52.650	51.810	52.290	45.551	2,461,432
2019-05-20	53.000	53.270	51.720	51.810	45.133	2,596,239
2019-05-17	53.090	54.100	53.040	53.130	46.283	2,087,796
2019-05-16	53.260	54.500	53.150	53.660	46.745	2,768,957
2019-05-15	52.610	52.980	52.270	52.920	46.100	2,010,321
2019-05-14	51.430	53.290	51.170	52.750	45.952	2,735,694
2019-05-13	51.370	51.600	50.760	51.470	44.837	2,271,360
2019-05-10	51.760	52.100	51.140	51.860	45.177	1,424,714
2019-05-09	50.940	51.800	50.740	51.780	45.107	1,308,191
2019-05-08	51.750	51.930	51.070	51.130	44.541	2,043,894
2019-05-07	51.670	51.950	51.320	51.750	45.081	3,003,757
2019-05-06	51.770	52.040	51.310	51.850	45.168	3,537,095
2019-05-03	52.710	52.820	51.810	52.230	45.499	2,207,108
2019-05-02	52.190	53.010	51.790	52.360	45.612	2,244,812
2019-05-01	52.370	53.410	51.980	52.050	45.342	3,030,719
2019-04-30	51.980	52.250	51.740	52.030	45.325	3,275,230
2019-04-29	52.010	52.370	51.710	52.160	45.438	2,793,335
2019-04-26	51.630	52.120	51.370	52.030	45.325	2,264,543
2019-04-25	51.570	52.110	50.480	51.560	44.915	3,197,445
2019-04-24	52.570	53.100	52.260	52.630	45.848	2,657,599
2019-04-23	52.380	53.180	52.140	52.460	45.699	2,745,921
2019-04-22	52.680	52.800	51.830	52.090	45.342	2,391,808
2019-04-18	51.860	53.090	51.820	52.910	46.056	2,983,820
2019-04-17	51.150	52.040	50.950	51.910	45.186	2,863,993
2019-04-16	51.400	51.540	51.020	51.400	44.742	2,104,841
2019-04-15	51.140	51.350	50.670	51.140	44.515	2,585,702
2019-04-12	51.610	51.820	50.860	50.970	44.367	3,866,312
2019-04-11	50.870	51.360	50.740	51.300	44.655	2,837,754
2019-04-10	50.470	51.200	50.370	50.840	44.254	2,748,400
2019-04-09	51.010	51.200	50.140	50.230	43.723	3,631,821
2019-04-08	51.540	51.920	51.090	51.300	44.655	2,366,810
2019-04-05	51.220	51.770	51.000	51.680	44.985	3,685,227
2019-04-04	49.760	50.870	49.740	50.690	44.124	4,276,827
2019-04-03	49.170	50.190	48.800	49.810	43.358	3,999,673
2019-04-02	48.700	48.940	48.050	48.860	42.531	4,405,642
2019-04-01	48.940	49.440	48.130	48.910	42.574	5,029,367
2019-03-29	49.750	50.410	49.000	49.090	42.731	4,575,570
2019-03-28	51.390	51.610	49.740	49.760	43.314	6,361,627
2019-03-27	51.000	53.280	50.440	51.670	44.977	11,514,748
2019-03-26	49.560	49.820	48.730	49.710	43.271	6,642,603
2019-03-25	47.920	49.800	47.740	49.550	43.131	6,454,391
2019-03-22	47.430	48.400	47.090	47.840	41.643	4,497,475
2019-03-21	46.340	47.830	46.250	47.570	41.408	4,101,010
2019-03-20	46.510	46.730	44.840	46.220	40.233	5,084,736
2019-03-19	47.910	48.220	46.450	46.590	40.555	2,789,100
2019-03-18	47.820	48.060	47.270	47.860	41.660	2,495,315
2019-03-15	48.150	48.580	47.620	47.730	41.547	3,791,936
2019-03-14	48.060	48.270	47.430	48.020	41.800	2,836,825
2019-03-13	48.680	48.910	47.960	48.070	41.843	2,908,515
2019-03-12	48.590	48.700	48.080	48.560	42.270	2,341,604
2019-03-11	47.730	48.510	47.730	48.510	42.226	2,662,661
2019-03-08	47.390	48.390	46.940	47.730	41.547	3,846,995
2019-03-07	46.040	47.730	45.820	47.550	41.390	5,690,487
2019-03-06	46.010	46.590	45.870	45.900	39.954	3,420,366

← NewerPage 32 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.