Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 168.65 | 170.50 | 167.94 | 168.85 | 157.19 | 1,785,437 |
| 2024-11-14 | 167.57 | 171.61 | 167.37 | 169.80 | 158.07 | 2,433,851 |
| 2024-11-13 | 169.13 | 169.56 | 165.94 | 166.33 | 154.84 | 1,509,833 |
| 2024-11-12 | 170.91 | 171.16 | 166.08 | 166.18 | 154.70 | 1,834,505 |
| 2024-11-11 | 173.31 | 174.38 | 171.69 | 172.30 | 160.40 | 1,196,937 |
| 2024-11-08 | 172.00 | 173.98 | 171.00 | 172.58 | 160.66 | 1,260,777 |
| 2024-11-07 | 168.70 | 171.84 | 168.00 | 171.41 | 159.57 | 1,617,988 |
| 2024-11-06 | 168.11 | 168.95 | 163.94 | 168.70 | 157.05 | 4,742,400 |
| 2024-11-05 | 171.25 | 177.37 | 170.72 | 177.28 | 165.04 | 1,393,930 |
| 2024-11-04 | 170.89 | 176.18 | 170.87 | 172.63 | 160.71 | 1,829,856 |
| 2024-11-01 | 172.58 | 173.69 | 169.32 | 169.66 | 157.94 | 1,766,327 |
| 2024-10-31 | 170.24 | 171.60 | 169.15 | 170.30 | 158.54 | 1,705,999 |
| 2024-10-30 | 170.16 | 172.94 | 169.04 | 171.50 | 159.66 | 1,903,509 |
| 2024-10-29 | 161.75 | 170.85 | 160.62 | 170.10 | 158.35 | 4,482,807 |
| 2024-10-28 | 174.87 | 175.80 | 172.53 | 174.09 | 162.07 | 1,422,131 |
| 2024-10-25 | 176.83 | 176.83 | 173.00 | 173.28 | 161.31 | 1,820,662 |
| 2024-10-24 | 173.56 | 176.37 | 172.73 | 175.88 | 163.73 | 2,219,607 |
| 2024-10-23 | 172.62 | 174.00 | 170.76 | 172.57 | 160.65 | 2,611,527 |
| 2024-10-22 | 177.11 | 177.31 | 173.50 | 173.57 | 161.58 | 2,922,770 |
| 2024-10-21 | 187.91 | 188.08 | 180.27 | 180.63 | 168.16 | 1,497,024 |
| 2024-10-18 | 186.41 | 189.65 | 185.33 | 188.93 | 175.88 | 1,440,932 |
| 2024-10-17 | 188.21 | 188.84 | 183.64 | 185.50 | 172.69 | 1,696,393 |
| 2024-10-16 | 187.97 | 189.34 | 187.20 | 188.41 | 175.40 | 1,405,810 |
| 2024-10-15 | 182.78 | 187.23 | 182.60 | 185.04 | 172.26 | 1,540,823 |
| 2024-10-14 | 178.23 | 182.15 | 177.74 | 181.60 | 169.06 | 1,386,389 |
| 2024-10-11 | 178.67 | 180.26 | 178.07 | 178.19 | 165.89 | 1,824,485 |
| 2024-10-10 | 178.24 | 180.42 | 177.60 | 178.20 | 165.89 | 1,576,978 |
| 2024-10-09 | 180.89 | 181.62 | 179.73 | 180.45 | 167.99 | 1,534,315 |
| 2024-10-08 | 182.61 | 183.69 | 180.77 | 181.21 | 168.23 | 1,510,556 |
| 2024-10-07 | 180.00 | 182.08 | 178.47 | 181.97 | 168.94 | 2,027,262 |
| 2024-10-04 | 187.30 | 187.70 | 179.62 | 182.25 | 169.20 | 2,502,443 |
| 2024-10-03 | 186.77 | 188.19 | 184.35 | 186.90 | 173.51 | 1,412,421 |
| 2024-10-02 | 186.24 | 187.63 | 184.50 | 187.11 | 173.71 | 1,765,500 |
| 2024-10-01 | 188.55 | 189.03 | 185.93 | 188.30 | 174.81 | 2,287,165 |
| 2024-09-30 | 186.12 | 187.80 | 184.95 | 187.48 | 174.05 | 1,391,554 |
| 2024-09-27 | 185.30 | 189.17 | 184.30 | 187.03 | 173.63 | 1,816,530 |
| 2024-09-26 | 183.17 | 184.04 | 181.96 | 183.05 | 169.94 | 1,542,785 |
| 2024-09-25 | 183.48 | 183.48 | 181.12 | 181.86 | 168.83 | 1,778,103 |
| 2024-09-24 | 184.96 | 186.10 | 182.44 | 184.23 | 171.03 | 1,563,342 |
| 2024-09-23 | 184.85 | 186.02 | 183.27 | 185.80 | 172.49 | 2,777,634 |
| 2024-09-20 | 185.49 | 186.75 | 181.27 | 182.19 | 169.14 | 7,212,509 |
| 2024-09-19 | 192.00 | 193.80 | 188.02 | 192.45 | 178.67 | 2,509,880 |
| 2024-09-18 | 190.00 | 192.40 | 186.44 | 188.43 | 174.93 | 1,618,608 |
| 2024-09-17 | 188.70 | 189.43 | 186.59 | 189.36 | 175.80 | 1,606,728 |
| 2024-09-16 | 187.44 | 188.19 | 184.42 | 187.21 | 173.80 | 1,986,252 |
| 2024-09-13 | 183.45 | 186.43 | 183.25 | 185.91 | 172.59 | 1,852,789 |
| 2024-09-12 | 178.79 | 181.98 | 178.09 | 181.38 | 168.39 | 1,542,062 |
| 2024-09-11 | 177.81 | 178.54 | 173.47 | 178.19 | 165.43 | 2,178,494 |
| 2024-09-10 | 181.22 | 181.31 | 177.60 | 180.23 | 167.32 | 1,685,133 |
| 2024-09-09 | 179.62 | 182.51 | 178.95 | 180.20 | 167.29 | 1,827,790 |
| 2024-09-06 | 178.39 | 182.67 | 178.15 | 179.42 | 166.57 | 2,326,419 |
| 2024-09-05 | 178.29 | 179.69 | 177.29 | 177.83 | 165.09 | 1,665,712 |
| 2024-09-04 | 177.62 | 179.01 | 175.50 | 178.31 | 165.54 | 1,468,616 |
| 2024-09-03 | 182.31 | 183.94 | 176.73 | 178.38 | 165.60 | 1,760,439 |
| 2024-08-30 | 182.01 | 183.31 | 178.54 | 182.06 | 169.02 | 1,506,424 |
| 2024-08-29 | 182.00 | 182.64 | 178.58 | 180.51 | 167.58 | 954,595 |
| 2024-08-28 | 181.67 | 183.32 | 180.12 | 181.26 | 168.28 | 705,642 |
| 2024-08-27 | 182.13 | 183.20 | 180.61 | 182.36 | 169.30 | 975,668 |
| 2024-08-26 | 186.50 | 186.60 | 183.34 | 183.65 | 170.50 | 1,208,300 |
| 2024-08-23 | 180.97 | 185.68 | 179.98 | 185.02 | 171.77 | 2,026,746 |
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.