Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	59.250	59.750	58.620	58.870	51.074	2,490,253
2018-03-19	59.000	59.100	58.240	59.060	51.239	2,903,350
2018-03-16	58.970	59.560	58.470	59.210	51.369	3,951,535
2018-03-15	60.070	60.300	58.490	58.890	51.092	3,442,989
2018-03-14	60.870	60.900	59.730	59.900	51.968	3,466,335
2018-03-13	60.860	61.520	60.440	60.560	52.541	3,871,167
2018-03-12	59.860	60.730	59.800	60.430	52.428	3,933,871
2018-03-09	59.010	59.880	58.240	59.790	51.873	3,929,945
2018-03-08	59.290	59.570	58.000	58.660	50.892	3,281,324
2018-03-07	58.690	59.660	58.540	59.290	51.439	2,539,424
2018-03-06	58.640	59.330	57.880	59.170	51.335	5,317,058
2018-03-05	57.040	58.650	56.960	58.310	50.588	6,353,983
2018-03-02	56.780	57.580	55.920	57.480	49.868	4,448,408
2018-03-01	56.840	57.550	56.170	57.360	49.764	5,440,295
2018-02-28	57.900	58.130	55.940	56.580	49.088	9,991,693
2018-02-27	59.570	60.810	57.660	57.660	50.025	5,253,115
2018-02-26	59.370	59.620	58.450	59.450	51.578	4,959,226
2018-02-23	59.560	59.560	58.200	59.040	51.222	3,611,161
2018-02-22	58.980	59.320	58.130	58.430	50.693	5,045,482
2018-02-21	59.380	60.390	58.640	58.660	50.892	3,944,924
2018-02-20	60.650	60.780	58.970	59.150	51.317	4,518,135
2018-02-16	60.290	61.130	60.110	60.860	52.801	6,569,673
2018-02-15	61.880	61.880	60.020	60.400	52.402	4,792,604
2018-02-14	59.500	61.760	59.470	61.230	53.122	7,232,859
2018-02-13	59.400	60.140	58.840	59.960	52.020	7,530,467
2018-02-12	59.320	60.560	57.770	59.340	51.482	18,952,451
2018-02-09	60.000	60.000	57.390	58.690	50.918	8,011,741
2018-02-08	60.790	61.100	59.010	59.110	51.283	6,998,162
2018-02-07	60.670	63.400	60.390	60.910	52.844	8,691,972
2018-02-06	56.560	60.670	56.030	60.440	52.436	8,698,377
2018-02-05	59.520	60.320	57.100	57.700	50.059	6,320,927
2018-02-02	62.270	62.400	59.970	60.020	52.072	5,028,024
2018-02-01	62.200	63.520	61.730	62.840	54.519	6,210,189
2018-01-31	64.710	65.450	62.450	62.660	54.362	6,140,565
2018-01-30	64.490	64.840	63.470	63.870	55.412	5,078,331
2018-01-29	67.400	67.700	64.930	65.020	56.410	5,354,865
2018-01-26	68.790	68.970	67.240	67.820	58.839	6,046,872
2018-01-25	70.810	70.940	68.010	68.470	59.403	4,425,062
2018-01-24	70.980	71.890	70.430	70.860	61.442	2,923,080
2018-01-23	71.690	71.940	70.600	70.930	61.503	2,870,604
2018-01-22	71.970	72.170	71.360	71.730	62.196	4,081,383
2018-01-19	70.600	71.870	70.590	71.820	62.274	3,767,867
2018-01-18	71.770	72.070	70.430	70.540	61.164	4,458,325
2018-01-17	69.260	70.830	68.900	70.710	61.312	3,510,547
2018-01-16	69.860	69.870	68.620	68.780	59.638	3,448,877
2018-01-12	69.130	69.930	69.040	69.260	60.055	3,917,136
2018-01-11	68.910	70.400	68.620	69.570	60.323	6,574,115
2018-01-10	66.240	68.510	65.750	68.260	59.187	10,128,152
2018-01-09	67.380	67.440	66.310	66.670	57.809	5,107,772
2018-01-08	67.770	67.800	67.080	67.230	58.294	3,405,078
2018-01-05	67.400	67.630	66.770	67.580	58.598	3,905,256
2018-01-04	67.230	67.450	66.500	66.950	58.052	4,747,358
2018-01-03	64.990	67.400	64.990	67.230	58.294	5,828,289
2018-01-02	63.930	64.850	63.790	64.840	56.222	3,837,182
2017-12-29	64.040	64.370	63.100	63.240	54.835	2,200,600
2017-12-28	64.010	64.170	63.690	63.820	55.338	3,378,633
2017-12-27	64.050	64.400	63.820	63.920	55.424	3,816,728
2017-12-26	64.000	64.420	63.740	63.890	55.398	1,847,314
2017-12-22	64.000	64.240	63.510	64.000	55.494	4,051,633
2017-12-21	62.750	64.010	62.750	63.750	55.277	2,243,366

← NewerPage 37 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.