Mail

LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	53.94	54.54	53.77	54.10	54.10	2,569,700
Sep 19, 2019	54.40	54.49	53.70	53.79	53.79	1,541,400
Sep 18, 2019	52.50	54.22	52.43	54.15	54.15	3,806,700
Sep 17, 2019	53.34	53.68	52.99	53.10	53.10	2,691,800
Sep 16, 2019	53.52	54.07	53.24	53.34	53.34	4,264,400
Sep 13, 2019	54.85	55.00	53.34	53.62	53.62	5,066,300
Sep 12, 2019	54.58	54.98	53.95	54.58	54.58	3,173,900
Sep 11, 2019	53.49	54.35	53.13	54.00	54.00	2,769,300
Sep 10, 2019	52.49	53.30	52.13	53.30	53.30	2,347,000
Sep 09, 2019	52.14	53.26	52.02	52.44	52.44	2,927,600
Sep 06, 2019	51.94	52.47	51.81	52.00	52.00	1,612,400
Sep 05, 2019	52.50	52.50	51.21	51.69	51.69	2,328,500
Sep 04, 2019	51.26	52.26	51.07	51.99	51.99	1,329,800
Sep 03, 2019	50.71	51.40	50.52	51.17	51.17	2,227,600
Aug 30, 2019	51.19	51.43	50.31	51.00	51.00	2,614,400
Aug 29, 2019	50.89	51.63	50.51	51.21	51.21	2,906,700
Aug 28, 2019	50.32	50.65	49.55	50.41	50.41	2,886,500
Aug 27, 2019	51.39	51.39	50.31	50.50	50.50	3,033,700
Aug 26, 2019	51.29	51.57	50.73	51.04	51.04	1,702,000
Aug 23, 2019	52.28	52.72	51.06	51.21	51.21	3,539,900
Aug 22, 2019	51.54	52.15	51.03	52.00	52.00	1,844,900
Aug 21, 2019	51.25	51.74	50.75	51.56	51.56	3,354,800
Aug 20, 2019	50.11	51.16	49.98	50.95	50.95	2,446,700
Aug 19, 2019	49.75	50.28	49.33	50.03	50.03	3,975,600
Aug 16, 2019	48.86	49.39	47.98	49.25	49.25	4,478,500
Aug 15, 2019	49.42	49.58	48.45	48.51	48.51	3,639,300
Aug 14, 2019	49.81	50.06	48.78	49.41	49.41	4,939,400
Aug 13, 2019	49.14	50.40	49.14	50.28	50.28	3,164,900
Aug 12, 2019	49.80	50.09	48.90	49.26	49.26	3,142,600
Aug 09, 2019	50.66	50.80	49.75	50.01	50.01	2,712,400
Aug 08, 2019	49.86	50.93	49.86	50.86	50.86	3,170,600
Aug 07, 2019	47.58	49.97	47.41	49.86	49.86	6,245,600
Aug 06, 2019	47.53	48.40	47.39	48.19	48.19	4,024,400
Aug 05, 2019	47.41	47.83	47.01	47.53	47.53	3,265,200
Aug 02, 2019	48.41	48.53	47.49	47.98	47.98	2,461,700
Aug 01, 2019	47.79	49.33	47.53	48.50	48.50	4,097,100
Jul 31, 2019	48.43	48.64	47.09	47.57	47.57	2,865,800
Jul 30, 2019	47.93	49.08	47.72	48.45	48.45	4,149,600
Jul 29, 2019	47.65	48.10	47.18	47.98	47.98	3,823,300
Jul 26, 2019	47.76	48.27	47.47	47.63	47.63	3,002,000
Jul 25, 2019	47.17	47.81	47.06	47.76	47.76	3,508,000
Jul 24, 2019	45.84	46.84	45.56	46.77	46.77	3,120,300
Jul 23, 2019	45.99	46.25	45.52	45.86	45.86	5,000,300
Jul 22, 2019	46.53	46.71	45.87	46.00	46.00	2,215,400
Jul 19, 2019	46.91	47.12	46.26	46.27	46.27	2,581,100
Jul 18, 2019	46.89	47.14	46.40	46.76	46.76	3,318,200
Jul 17, 2019	47.95	48.09	46.82	46.83	46.83	2,921,900
Jul 16, 2019	47.19	47.93	47.05	47.77	47.77	2,547,600
Jul 15, 2019	47.85	48.10	47.15	47.30	47.30	2,198,300
Jul 12, 2019	47.64	48.40	47.64	47.80	47.80	2,844,700
Jul 11, 2019	48.67	48.67	47.19	47.64	47.64	3,382,600
Jul 10, 2019	48.29	48.78	47.55	48.42	48.42	3,765,800
Jul 10, 2019	0.04 Dividend
Jul 09, 2019	48.07	48.13	47.24	47.37	47.33	4,096,200
Jul 08, 2019	48.21	48.62	47.84	48.27	48.23	2,670,400
Jul 05, 2019	48.74	49.00	47.91	48.28	48.24	2,754,900
Jul 03, 2019	48.53	49.26	48.34	49.22	49.18	1,610,100
Jul 02, 2019	48.00	48.64	47.68	48.55	48.51	3,381,600
Jul 01, 2019	48.97	49.25	47.44	48.08	48.04	3,760,000
Jun 28, 2019	48.33	49.31	48.28	48.46	48.42	4,156,900
Jun 27, 2019	48.14	48.52	47.07	48.43	48.39	4,886,400
Jun 26, 2019	47.75	48.44	47.09	47.55	47.51	5,951,000
Jun 25, 2019	53.00	53.25	47.75	48.22	48.18	15,278,900
Jun 24, 2019	51.55	52.13	50.95	51.41	51.37	3,086,000
Jun 21, 2019	52.63	52.66	51.28	51.35	51.31	3,376,400
Jun 20, 2019	52.72	52.97	52.01	52.73	52.69	2,435,400
Jun 19, 2019	52.24	52.43	50.37	52.09	52.05	3,733,000
Jun 18, 2019	52.89	53.52	51.86	52.49	52.45	2,492,000
Jun 17, 2019	53.60	53.66	52.25	53.01	52.97	2,029,900
Jun 14, 2019	52.95	53.87	52.82	53.55	53.50	1,900,100
Jun 13, 2019	53.14	53.64	52.73	53.08	53.04	1,774,700
Jun 12, 2019	52.15	53.07	52.03	52.09	52.05	1,746,600
Jun 11, 2019	53.02	53.02	51.78	52.27	52.23	1,454,200
Jun 10, 2019	53.42	53.86	52.32	52.78	52.74	1,772,700
Jun 07, 2019	52.91	53.73	52.88	53.36	53.31	1,610,300
Jun 06, 2019	52.31	53.40	52.08	52.68	52.64	2,884,300
Jun 05, 2019	51.81	52.27	51.16	52.13	52.09	2,958,000
Jun 04, 2019	50.86	51.62	50.54	51.40	51.36	3,782,100
Jun 03, 2019	49.54	50.97	49.48	50.40	50.36	3,383,000
May 31, 2019	49.93	50.17	49.13	49.66	49.62	2,744,500
May 30, 2019	50.49	51.05	49.69	50.31	50.27	2,417,800
May 29, 2019	51.34	51.84	50.23	50.55	50.51	2,910,400
May 28, 2019	52.03	52.15	51.29	51.31	51.27	2,361,000
May 24, 2019	51.40	51.91	51.24	51.91	51.87	1,342,900
May 23, 2019	51.61	52.16	50.99	51.08	51.04	2,636,200
May 22, 2019	51.31	52.55	51.25	51.76	51.72	1,922,400
May 21, 2019	51.94	52.65	51.81	52.29	52.25	2,382,800
May 20, 2019	53.00	53.27	51.72	51.81	51.77	2,513,300
May 17, 2019	53.09	54.10	53.04	53.13	53.09	2,021,100
May 16, 2019	53.26	54.50	53.15	53.66	53.61	2,680,500
May 15, 2019	52.61	52.98	52.27	52.92	52.88	1,946,100
May 14, 2019	51.43	53.29	51.17	52.75	52.71	2,648,300
May 13, 2019	51.37	51.60	50.76	51.47	51.43	2,198,800
May 10, 2019	51.76	52.10	51.14	51.86	51.82	1,379,200
May 09, 2019	50.94	51.80	50.74	51.78	51.74	1,266,400
May 08, 2019	51.75	51.93	51.07	51.13	51.09	1,978,600
May 07, 2019	51.67	51.95	51.32	51.75	51.71	2,907,800
May 06, 2019	51.77	52.04	51.31	51.85	51.81	3,424,100
May 03, 2019	52.71	52.82	51.81	52.23	52.19	2,136,600
May 02, 2019	52.19	53.01	51.79	52.36	52.32	2,173,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...