U.S. Markets closed

Lennar Corporation (LEN-B)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.20-0.38 (-0.87%)
At close: 4:02PM EDT

43.20 0.00 (0.00%)
After hours: 4:33PM EDT

DateOpenHighLowCloseAdj Close*Volume
May 26, 201743.4043.4043.1343.2043.2018,200
May 25, 201743.8043.8042.8843.5843.5818,700
May 24, 201742.8043.4142.8043.3843.388,000
May 23, 201744.1144.4743.0343.0543.0512,100
May 22, 201743.8844.2343.8143.9843.9823,600
May 19, 201743.7143.8542.8443.7443.747,000
May 18, 201742.1143.2842.1042.9042.908,700
May 17, 201743.2643.2842.1242.3042.3026,700
May 16, 201742.8943.3342.8943.3343.337,800
May 15, 201741.8943.2641.8943.1543.1537,500
May 12, 201742.7042.7042.0942.1442.149,100
May 11, 201741.9642.7141.9142.6842.68141,100
May 10, 201742.1342.5642.0542.3142.3120,700
May 09, 201742.5642.5641.9242.4242.4220,400
May 08, 201741.9942.3241.9342.1442.1410,500
May 05, 201742.0042.2541.8541.9341.9322,700
May 04, 201742.0042.2241.8941.8941.897,800
May 03, 201742.2042.2441.3041.8341.838,400
May 02, 201742.6042.6041.9042.1542.1519,800
May 01, 201742.8342.9642.3942.4542.458,600
Apr 28, 201742.8843.3942.0042.6142.6120,900
Apr 28, 20170.04 Dividend
Apr 27, 201742.7343.0642.6743.0643.067,600
Apr 26, 201742.6343.1742.3242.7942.7922,600
Apr 25, 201742.6842.6841.9742.3542.3518,100
Apr 24, 201743.8043.8042.9143.0843.0818,400
Apr 21, 201743.1543.3942.7843.2043.2017,800
Apr 20, 201744.0244.1442.6743.2643.2617,600
Apr 19, 201744.0344.0343.5843.8543.8550,800
Apr 18, 201743.2543.8743.2543.5943.5910,900
Apr 17, 201743.3043.6543.2043.6043.607,700
Apr 13, 201742.9843.5342.8743.0843.0829,400
Apr 12, 201743.2143.2142.6242.6942.6925,100
Apr 11, 201742.5343.3842.5343.3843.3826,500
Apr 10, 201741.7343.2441.7342.7442.7433,000
Apr 07, 201742.5442.5642.1742.2342.2313,600
Apr 06, 201742.0642.6142.0642.3942.3929,800
Apr 05, 201742.0042.3641.8742.1142.1142,100
Apr 04, 201742.0542.1541.6341.8041.8060,300
Apr 03, 201741.7242.2941.2642.2942.2987,600
Mar 31, 201741.4841.8541.4041.8041.8050,400
Mar 30, 201741.3341.5641.2041.3541.3550,300
Mar 29, 201741.0041.4140.5641.3941.3970,800
Mar 28, 201740.4340.9340.3640.7840.788,900
Mar 27, 201740.0140.4439.8740.3940.3917,200
Mar 24, 201740.6340.6340.2140.3740.3710,300
Mar 23, 201740.5740.8040.2040.2540.2513,700
Mar 22, 201740.6240.6239.7940.3240.3228,800
Mar 21, 201741.5941.6340.3440.5840.5818,300
Mar 20, 201742.0042.0541.6142.0542.0524,600
Mar 17, 201742.1142.5141.9242.0042.0064,800
Mar 16, 201741.7042.4441.4942.0942.0951,500
Mar 15, 201740.1941.4340.1941.2841.2849,300
Mar 14, 201740.8441.0140.4040.8540.8522,600
Mar 13, 201742.1742.3041.1741.2841.2823,900
Mar 10, 201742.0142.6641.5641.7041.70227,800
Mar 09, 201741.9942.0640.9041.2641.2619,800
Mar 08, 201740.9541.7240.9241.6241.6291,300
Mar 07, 201739.8840.7439.8840.7040.7026,300
Mar 06, 201740.1140.3839.9840.3340.3315,900
Mar 03, 201739.8840.4039.6940.2140.2117,000
Mar 02, 201740.5340.7540.1540.1540.1511,100
Mar 01, 201739.6840.9239.6840.6340.6321,100
Feb 28, 201739.1939.6039.1539.3139.3123,700
Feb 27, 201738.6339.4838.5839.1939.1917,100
Feb 24, 201737.6838.6837.6838.6838.6823,000
Feb 23, 201738.2438.3137.9238.0738.0714,800
Feb 22, 201738.0038.7938.0038.4638.4640,300
Feb 21, 201737.3338.0537.3337.9637.967,400
Feb 17, 201737.0437.7337.0437.7337.7316,600
Feb 16, 201736.8338.0036.8337.4237.428,100
Feb 15, 201737.5037.9637.4037.9637.968,200
Feb 14, 201737.7137.7136.9837.3337.3316,900
Feb 13, 201737.9437.9437.6237.7137.717,300
Feb 10, 201736.8937.9536.8937.9537.9526,400
Feb 09, 201736.7536.7536.1736.4936.497,200
Feb 08, 201735.8836.6135.8836.5936.599,800
Feb 07, 201735.9936.0735.6736.0236.024,900
Feb 06, 201735.1036.6535.1036.0136.017,400
Feb 03, 201736.2436.4936.1036.4836.487,400
Feb 02, 201735.9236.3535.8336.1736.178,300
Feb 01, 201735.9036.3035.5036.1236.1231,400
Jan 31, 201736.1836.3535.6635.9635.9625,700
Jan 30, 201736.4236.5835.8136.5836.5818,300
Jan 27, 201737.0537.1036.5636.6036.6010,500
Jan 26, 201738.1238.1237.3437.3437.3412,700
Jan 25, 201737.4038.1737.4037.6337.6326,100
Jan 25, 20170.04 Dividend
Jan 24, 201736.1337.3835.9937.3537.3559,300
Jan 23, 201735.6535.6735.1835.3935.394,400
Jan 20, 201736.0936.0935.2035.4035.4012,800
Jan 19, 201735.7635.8735.2735.3235.3211,900
Jan 18, 201735.8735.9135.5435.9135.918,100
Jan 17, 201735.8636.1235.7035.7635.768,700
Jan 13, 201736.0136.0335.8135.8135.8111,100
Jan 12, 201735.5736.0734.9236.0536.0534,000
Jan 11, 201735.3035.6535.0435.6535.6517,500
Jan 10, 201735.0835.4435.0635.2035.2010,400
Jan 09, 201734.9135.2134.8235.2135.2132,400
Jan 06, 201735.4335.5335.3035.3335.3313,600
*Close price adjusted for dividends and splits.
Loading more data...