LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2020------
Jul 31, 202072.3872.4970.8172.3572.351,840,800
Jul 30, 202071.2673.0671.1372.2872.281,720,300
Jul 29, 202070.7972.9470.7372.6872.682,398,900
Jul 28, 202073.5574.3270.2270.3870.383,624,400
Jul 27, 202070.3173.1269.9373.0373.033,440,600
Jul 24, 202069.8770.3968.4569.7969.792,245,700
Jul 23, 202071.8373.7569.0070.0870.083,769,000
Jul 22, 202068.3271.1968.2470.9370.932,921,000
Jul 21, 202069.0269.4467.3768.3568.353,058,600
Jul 20, 202069.1269.2567.8668.8568.852,088,500
Jul 17, 202070.6271.6869.2569.6069.603,569,700
Jul 16, 202067.8670.0567.6169.8169.813,525,600
Jul 15, 202067.9768.8766.6668.3268.324,094,700
Jul 14, 202062.3566.3362.2466.2966.293,796,300
Jul 13, 202065.2566.3162.3262.5662.564,195,200
Jul 10, 202063.5165.9763.4665.2665.263,685,300
Jul 09, 202065.5565.7663.0263.2563.253,431,100
Jul 09, 20200.125 Dividend
Jul 08, 202063.0165.8762.6765.5565.434,385,200
Jul 07, 202061.4463.4461.2062.1762.053,348,700
Jul 06, 202061.3262.1760.9361.9461.822,232,800
Jul 02, 202061.2961.4759.7160.1760.062,887,500
Jul 01, 202061.5761.9259.3059.7859.672,959,300
Jun 30, 202061.1661.9260.1261.6261.502,518,200
Jun 29, 202059.2661.0057.8960.9560.832,528,800
Jun 26, 202059.3659.4458.0159.0058.895,521,300
Jun 25, 202057.6559.8357.1359.7659.654,320,800
Jun 24, 202060.4160.4457.4659.0458.934,328,800
Jun 23, 202061.8662.1160.4361.1961.073,174,800
Jun 22, 202060.3161.3859.2561.1861.062,956,800
Jun 19, 202063.3863.3859.9360.1860.075,322,100
Jun 18, 202062.7263.3761.6461.9061.783,069,500
Jun 17, 202064.9565.2763.0663.4663.343,552,800
Jun 16, 202064.4665.6962.1063.9463.828,412,800
Jun 15, 202057.3663.6657.0963.5063.386,053,000
Jun 12, 202060.1361.8058.3559.2559.145,827,600
Jun 11, 202059.0461.0057.1657.2257.114,548,000
Jun 10, 202061.9964.1360.5562.4862.364,438,600
Jun 09, 202061.5162.8260.8362.2162.093,368,600
Jun 08, 202063.5165.4861.9662.6662.542,701,500
Jun 05, 202063.7564.7361.3363.7163.594,297,900
Jun 04, 202062.9463.8560.2861.0860.964,026,200
Jun 03, 202061.3363.7960.7963.4763.354,515,200
Jun 02, 202060.9260.9759.2360.2160.103,824,300
Jun 01, 202060.9062.3359.6460.1460.033,854,400
May 29, 202059.7662.0459.2960.4660.344,281,200
May 28, 202065.6965.9059.7460.1960.085,152,600
May 27, 202063.6465.2262.0364.9964.873,448,100
May 26, 202062.7163.5060.5761.7761.654,557,900
May 22, 202059.4460.4658.5160.0959.982,287,700
May 21, 202057.3259.8557.1059.0058.892,469,600
May 20, 202059.5359.9756.2357.5557.443,851,800
May 19, 202055.7960.1055.7758.4358.325,052,200
May 18, 202053.4157.2753.3056.6056.493,710,600
May 15, 202048.1851.1147.6650.6450.542,599,700
May 14, 202047.3648.8846.1048.7548.663,584,300
May 13, 202050.4250.7648.1448.9248.833,839,600
May 12, 202052.4653.1250.8750.8850.782,943,100
May 11, 202052.6853.8152.1153.0052.902,850,900
May 08, 202052.0954.4351.1954.0153.912,615,500
May 07, 202051.8652.6050.2850.8450.742,869,200
May 06, 202051.0751.7349.8251.0750.973,075,900
May 05, 202050.3551.9750.2951.1151.013,169,200
May 04, 202048.6249.8048.0049.4249.332,815,400
May 01, 202048.3749.6747.8149.4649.373,114,600
Apr 30, 202051.7551.9049.3750.0749.975,161,800
Apr 29, 202051.5053.3151.2153.2453.144,041,000
Apr 28, 202048.2249.7847.6249.5249.434,669,000
Apr 27, 202043.4545.6542.9845.3645.273,224,200
Apr 24, 202041.4943.4841.4042.8842.802,903,000
Apr 23, 202041.4442.8240.3941.2541.172,563,800
Apr 22, 202041.3941.6240.4541.0640.982,541,700
Apr 21, 202039.0040.4638.5140.1540.072,744,100
Apr 20, 202041.3841.7439.5739.9839.902,923,300
Apr 20, 20200.125 Dividend
Apr 17, 202043.4844.2541.6742.9342.723,595,500
Apr 16, 202040.5041.1539.5340.9040.703,686,700
Apr 15, 202041.0041.2439.2139.8239.633,124,300
Apr 14, 202043.6444.0242.2143.0242.812,833,500
Apr 13, 202044.1544.1540.8441.3541.153,548,900
Apr 09, 202045.1047.8344.0044.8044.585,443,400
Apr 08, 202040.1443.7539.5643.3643.154,175,100
Apr 07, 202042.0042.9439.0639.2639.074,413,000
Apr 06, 202036.4639.7135.6939.2239.034,670,700
Apr 03, 202033.4233.8732.4133.3933.233,226,600
Apr 02, 202034.1435.5332.4133.4233.264,270,100
Apr 01, 202036.3337.0734.4134.7334.564,097,300
Mar 31, 202040.3740.4437.6638.2038.024,594,000
Mar 30, 202040.5540.7038.0739.9639.773,708,900
Mar 27, 202040.3442.2239.2240.2640.074,115,400
Mar 26, 202041.7542.8740.3242.4242.224,935,600
Mar 25, 202036.5241.9435.5040.7140.516,022,700
Mar 24, 202032.4535.7931.1835.6035.435,752,200
Mar 23, 202031.7532.7728.2129.3529.217,287,300
Mar 20, 202032.2635.0930.2734.0833.928,364,300
Mar 19, 202029.9935.5028.8931.6131.468,410,500
Mar 18, 202032.2132.3825.4230.9230.778,609,700
Mar 17, 202037.1937.6631.7634.9734.808,052,200
Mar 16, 202039.1040.0036.4836.7236.549,013,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...