Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	50.770	51.240	50.320	50.690	44.042	3,628,412
2018-09-07	51.840	51.890	50.440	50.530	43.903	3,055,407
2018-09-06	52.670	53.300	52.230	52.340	45.476	2,143,165
2018-09-05	51.740	52.820	51.400	52.520	45.632	2,435,091
2018-09-04	51.630	51.930	51.450	51.720	44.937	1,697,735
2018-08-31	51.890	52.040	51.420	51.670	44.894	1,529,666
2018-08-30	52.430	52.710	51.780	51.840	45.041	1,621,500
2018-08-29	52.570	53.000	51.990	52.690	45.780	2,360,922
2018-08-28	52.420	52.780	52.270	52.610	45.710	2,577,852
2018-08-27	51.600	52.720	51.550	52.420	45.545	1,686,372
2018-08-24	51.740	52.110	51.500	51.550	44.790	1,441,242
2018-08-23	52.390	52.500	51.460	51.710	44.929	1,839,050
2018-08-22	53.160	53.220	52.300	52.530	45.641	1,553,219
2018-08-21	52.370	53.670	52.290	53.260	46.275	4,459,254
2018-08-20	50.560	51.520	50.560	51.130	44.425	2,160,726
2018-08-17	50.370	50.780	50.050	50.570	43.938	2,465,978
2018-08-16	50.430	51.010	50.080	50.480	43.860	2,488,600
2018-08-15	50.620	50.690	49.740	50.230	43.643	3,694,938
2018-08-14	50.940	51.490	50.610	50.990	44.303	3,623,971
2018-08-13	53.030	53.060	50.460	50.780	44.120	4,247,283
2018-08-10	52.960	53.470	52.070	53.380	46.379	2,934,753
2018-08-09	53.330	53.980	53.080	53.450	46.440	2,165,994
2018-08-08	53.190	53.350	52.790	53.270	46.284	2,601,507
2018-08-07	51.850	53.080	51.640	53.000	46.049	2,054,844
2018-08-06	51.450	52.010	50.840	51.760	44.972	2,105,254
2018-08-03	50.940	51.620	50.750	51.480	44.729	2,675,263
2018-08-02	51.430	51.610	50.320	50.810	44.147	5,014,285
2018-08-01	52.440	52.550	51.510	51.740	44.955	3,051,895
2018-07-31	52.140	52.450	51.530	52.270	45.415	2,815,028
2018-07-30	52.200	52.440	51.800	51.880	45.076	3,652,481
2018-07-27	52.690	53.200	51.380	52.110	45.276	6,105,546
2018-07-26	51.580	52.590	51.090	52.530	45.641	4,801,591
2018-07-25	52.030	52.390	50.540	51.350	44.616	4,838,572
2018-07-24	54.210	54.340	52.520	52.590	45.693	4,369,797
2018-07-23	55.000	55.050	54.060	54.300	47.179	3,406,937
2018-07-20	55.060	55.130	54.190	54.680	47.509	3,723,862
2018-07-19	55.130	55.580	54.740	55.140	47.909	3,155,608
2018-07-18	54.920	55.370	54.240	55.170	47.935	2,939,298
2018-07-17	54.050	55.770	53.980	55.550	48.265	3,791,523
2018-07-16	54.000	54.580	53.460	54.050	46.962	2,794,988
2018-07-13	53.680	54.250	53.560	54.060	46.970	1,419,652
2018-07-12	54.200	54.380	53.370	53.780	46.727	3,260,458
2018-07-11	53.950	54.770	53.920	53.970	46.892	3,505,382
2018-07-10	54.890	55.220	53.910	54.350	47.188	4,658,727
2018-07-09	54.340	54.700	54.090	54.630	47.431	3,957,010
2018-07-06	53.210	54.380	52.960	53.690	46.614	3,080,922
2018-07-05	52.790	53.270	52.400	53.120	46.120	2,637,972
2018-07-03	52.460	52.800	52.080	52.380	45.477	1,097,563
2018-07-02	52.000	52.950	51.610	52.170	45.295	2,890,954
2018-06-29	53.070	53.330	52.450	52.500	45.581	4,479,191
2018-06-28	50.830	52.160	50.770	52.040	45.182	3,608,682
2018-06-27	52.200	52.240	50.970	51.260	44.505	5,373,873
2018-06-26	52.850	53.870	51.050	51.610	44.809	16,218,926
2018-06-25	50.950	51.060	48.710	49.220	42.734	6,475,567
2018-06-22	51.600	51.720	50.720	51.200	44.453	6,938,971
2018-06-21	52.260	52.450	51.570	51.680	44.869	2,158,040
2018-06-20	51.910	52.530	51.120	52.230	45.347	2,733,628
2018-06-19	51.600	52.690	51.580	52.070	45.208	3,796,895
2018-06-18	52.390	53.200	51.630	51.970	45.121	4,774,423
2018-06-15	53.000	53.660	52.110	52.820	45.859	5,410,234

← NewerPage 35 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.