Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	47.600	47.890	46.120	46.130	40.154	3,252,814
2019-03-04	47.210	48.330	47.210	47.600	41.434	3,310,042
2019-03-01	48.340	48.520	46.170	47.030	40.938	5,132,770
2019-02-28	48.410	48.710	47.800	47.980	41.765	4,486,009
2019-02-27	49.520	49.660	48.250	48.840	42.513	3,596,183
2019-02-26	49.230	49.930	48.840	49.460	43.053	2,885,686
2019-02-25	50.480	50.500	49.510	49.640	43.210	3,233,393
2019-02-22	49.430	50.310	49.010	50.250	43.741	4,707,898
2019-02-21	48.190	49.330	48.170	49.220	42.844	3,785,532
2019-02-20	49.380	49.760	48.650	48.950	42.609	3,802,680
2019-02-19	48.870	49.840	48.520	49.380	42.983	3,261,697
2019-02-15	48.620	49.210	48.440	48.900	42.566	3,716,837
2019-02-14	47.740	48.370	47.220	48.240	41.991	3,482,450
2019-02-13	48.700	48.970	47.820	48.170	41.930	4,777,832
2019-02-12	46.260	48.800	46.260	48.610	42.313	5,102,400
2019-02-11	46.060	46.070	45.560	45.990	40.032	1,916,835
2019-02-08	45.830	46.140	45.460	46.030	40.067	2,117,443
2019-02-07	45.900	46.670	45.480	46.190	40.207	2,712,761
2019-02-06	46.720	46.920	45.940	46.080	40.111	2,228,284
2019-02-05	46.650	47.030	46.300	46.910	40.833	3,143,626
2019-02-04	46.800	47.230	46.100	46.680	40.633	2,113,002
2019-02-01	47.320	48.470	47.020	47.150	41.042	3,481,107
2019-01-31	46.500	47.960	45.940	47.420	41.277	5,410,957
2019-01-30	46.230	46.410	44.880	46.400	40.389	4,713,476
2019-01-29	44.160	46.090	43.260	45.950	39.998	5,200,535
2019-01-28	44.330	45.370	44.120	44.520	38.753	3,152,716
2019-01-25	45.320	46.430	44.010	44.560	38.788	4,866,463
2019-01-24	43.760	44.970	43.490	44.870	39.058	3,829,331
2019-01-23	43.660	44.410	43.220	43.660	37.969	2,943,947
2019-01-22	43.700	44.260	43.210	43.510	37.839	3,171,207
2019-01-18	45.090	45.220	44.050	44.100	38.352	3,706,507
2019-01-17	44.810	45.330	44.380	44.780	38.944	3,628,722
2019-01-16	45.890	46.250	45.160	45.360	39.448	3,531,414
2019-01-15	45.040	46.250	45.040	45.880	39.900	3,037,950
2019-01-14	46.000	46.390	45.120	45.200	39.309	3,788,321
2019-01-11	45.170	47.210	45.010	46.410	40.361	5,573,138
2019-01-10	46.010	46.150	44.750	45.170	39.283	5,751,434
2019-01-09	43.900	47.180	42.660	46.290	40.257	14,350,126
2019-01-08	42.740	43.150	41.840	42.890	37.300	6,918,621
2019-01-07	41.650	43.150	41.170	42.380	36.856	6,326,918
2019-01-04	40.080	41.320	39.960	41.210	35.839	4,684,758
2019-01-03	39.710	40.300	39.210	39.550	34.395	2,826,391
2019-01-02	38.560	40.360	38.430	39.960	34.752	5,192,994
2018-12-31	39.600	39.960	38.280	39.150	34.047	2,886,719
2018-12-28	39.570	40.320	38.870	39.430	34.291	2,676,090
2018-12-27	38.780	39.740	38.160	39.500	34.352	3,502,903
2018-12-26	38.320	39.460	37.290	39.460	34.317	4,102,663
2018-12-24	38.750	38.920	37.510	38.060	33.099	2,494,282
2018-12-21	40.530	41.200	38.860	38.960	33.882	7,304,343
2018-12-20	40.710	41.520	40.410	40.880	35.552	5,698,441
2018-12-19	41.110	42.900	40.930	41.030	35.682	6,171,142
2018-12-18	40.430	41.800	39.940	41.010	35.665	5,303,525
2018-12-17	40.110	40.850	39.840	40.020	34.804	4,554,910
2018-12-14	40.370	41.430	40.010	40.210	34.969	2,448,933
2018-12-13	41.170	41.560	40.690	40.910	35.578	4,580,735
2018-12-12	40.930	41.910	40.520	41.180	35.813	5,239,686
2018-12-11	41.690	41.890	40.450	40.470	35.195	2,916,366
2018-12-10	42.060	42.850	40.890	41.120	35.761	3,082,885
2018-12-07	42.610	43.850	41.990	42.000	36.526	3,762,806
2018-12-06	40.570	42.460	40.370	42.460	36.926	5,967,331

← NewerPage 33 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.