Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 45 minutes

S&P Futures
4,151.00
+18.75(+0.45%)
Dow Futures
34,022.00
-126.00(-0.37%)
Nasdaq Futures
12,589.75
+175.50(+1.41%)
Russell 2000 Futures
1,967.70
-0.70(-0.04%)
Crude Oil
76.03
-0.38(-0.50%)
Gold
1,970.20
+27.40(+1.41%)

Advertisement

Lennar Corporation (LEN)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

104.69

+2.29

(+2.24%)

At close: 04:00PM EST

103.85

-0.84

(-0.80%)

Pre-Market:

07:36AM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	102.21	105.88	100.74	104.69	104.69	2,810,700
Jan 31, 2023	100.50	102.63	100.50	102.40	102.40	2,472,200
Jan 30, 2023	99.79	101.70	99.01	99.22	99.22	2,097,100
Jan 27, 2023	99.72	101.42	99.60	100.61	100.61	1,330,800
Jan 26, 2023	99.43	100.45	98.17	100.02	100.02	1,382,500
Jan 26, 2023	0.375 Dividend
Jan 25, 2023	97.97	99.22	97.68	99.04	98.67	2,051,600
Jan 24, 2023	97.50	99.25	96.81	99.09	98.71	1,996,900
Jan 23, 2023	96.21	98.35	96.21	97.53	97.16	1,847,000
Jan 20, 2023	95.98	96.77	94.49	96.69	96.32	1,996,900
Jan 19, 2023	96.73	97.36	94.86	95.70	95.34	2,322,300
Jan 18, 2023	100.00	101.27	97.43	97.56	97.19	2,866,900
Jan 17, 2023	98.47	99.45	98.06	98.78	98.41	2,245,400
Jan 13, 2023	96.65	99.17	96.38	98.82	98.45	2,291,400
Jan 12, 2023	99.09	99.78	97.21	99.15	98.77	2,242,900
Jan 11, 2023	97.68	98.62	96.61	98.58	98.21	2,179,200
Jan 10, 2023	94.64	96.64	94.21	96.57	96.20	1,694,000
Jan 09, 2023	95.31	96.79	94.92	95.29	94.93	2,659,000
Jan 06, 2023	94.35	96.50	94.35	95.66	95.30	1,879,200
Jan 05, 2023	92.25	94.39	91.82	93.78	93.42	2,052,300
Jan 04, 2023	93.36	95.03	92.71	93.61	93.26	2,505,400
Jan 03, 2023	91.69	92.57	90.74	91.98	91.63	2,351,900
Dec 30, 2022	89.73	90.67	89.73	90.50	90.16	1,079,800
Dec 29, 2022	89.00	91.04	88.51	90.67	90.33	1,354,400
Dec 28, 2022	90.80	91.08	88.42	88.50	88.16	1,203,400
Dec 27, 2022	90.05	91.32	90.05	90.70	90.36	1,088,600
Dec 23, 2022	90.09	90.84	89.69	90.62	90.28	1,009,700
Dec 22, 2022	89.61	91.12	89.00	91.04	90.70	1,925,600
Dec 21, 2022	90.61	91.47	89.85	90.57	90.23	1,758,900
Dec 20, 2022	89.18	90.25	88.42	89.00	88.66	2,406,000
Dec 19, 2022	92.50	92.90	89.47	90.10	89.76	3,438,300
Dec 16, 2022	93.56	93.87	91.49	92.20	91.85	4,492,800
Dec 15, 2022	88.49	94.82	87.35	94.29	93.93	6,921,800
Dec 14, 2022	91.24	92.39	89.89	90.82	90.48	3,729,000
Dec 13, 2022	94.24	95.24	90.26	90.59	90.25	2,674,700
Dec 12, 2022	88.84	89.25	88.13	89.00	88.66	2,032,900
Dec 09, 2022	88.29	89.60	88.11	88.50	88.16	2,270,400
Dec 08, 2022	88.64	90.01	88.05	89.43	89.09	1,673,700
Dec 07, 2022	86.74	89.31	86.37	89.00	88.66	2,549,900
Dec 06, 2022	87.80	87.81	84.51	85.90	85.57	2,501,000
Dec 05, 2022	86.56	88.07	86.18	87.35	87.02	1,761,100
Dec 02, 2022	86.44	88.39	86.01	88.30	87.97	1,395,800
Dec 01, 2022	88.95	90.34	87.84	88.16	87.83	1,547,400
Nov 30, 2022	86.00	87.86	84.45	87.83	87.50	2,975,000
Nov 29, 2022	84.97	86.53	84.67	86.40	86.07	1,040,000
Nov 28, 2022	85.84	86.96	84.86	85.35	85.03	1,123,600
Nov 25, 2022	85.79	86.72	85.77	86.38	86.05	505,900
Nov 23, 2022	85.19	86.80	84.13	86.46	86.13	1,730,100
Nov 22, 2022	84.51	85.20	83.90	85.12	84.80	1,892,700
Nov 21, 2022	84.63	85.06	82.73	83.44	83.12	2,361,400
Nov 18, 2022	86.49	86.92	83.89	84.71	84.39	1,732,400
Nov 17, 2022	84.17	85.21	83.09	85.09	84.77	1,192,000
Nov 16, 2022	87.16	87.71	85.61	86.45	86.12	1,733,900
Nov 15, 2022	88.50	88.94	85.93	87.75	87.42	1,736,100
Nov 14, 2022	87.40	87.66	85.70	85.74	85.42	1,675,900
Nov 11, 2022	88.40	89.09	87.56	88.03	87.70	2,617,700
Nov 10, 2022	84.38	90.00	84.26	88.40	88.07	4,951,600
Nov 09, 2022	76.81	81.62	76.79	78.53	78.23	2,618,100
Nov 08, 2022	79.70	79.92	76.82	77.77	77.48	2,637,700
Nov 07, 2022	80.09	80.21	77.52	79.25	78.95	1,621,600
Nov 04, 2022	80.48	81.98	77.93	79.61	79.31	2,164,400
Nov 03, 2022	78.33	79.86	77.25	79.00	78.70	2,787,900
Nov 02, 2022	81.28	83.52	79.50	80.00	79.70	3,945,500
Nov 01, 2022	82.53	82.78	80.15	81.62	81.31	2,882,200
Oct 31, 2022	80.90	81.07	79.52	80.70	80.39	2,510,800
Oct 28, 2022	79.26	82.17	79.18	82.04	81.73	1,651,400
Oct 27, 2022	79.07	81.19	78.58	79.46	79.16	2,324,400
Oct 26, 2022	78.55	80.06	78.02	78.79	78.49	2,844,200
Oct 25, 2022	74.93	79.04	74.76	78.60	78.30	2,378,900
Oct 24, 2022	73.92	74.73	72.83	74.44	74.16	2,073,600
Oct 21, 2022	70.13	73.59	69.90	73.43	73.15	2,752,800
Oct 20, 2022	72.70	74.08	71.00	71.38	71.11	1,768,400
Oct 19, 2022	75.57	75.57	71.91	72.29	72.02	2,370,600
Oct 18, 2022	76.08	77.19	75.55	76.87	76.58	1,883,400
Oct 17, 2022	74.77	76.17	74.08	74.49	74.21	1,815,600
Oct 14, 2022	76.57	77.31	72.92	73.46	73.18	2,070,600
Oct 13, 2022	74.34	76.96	71.12	76.12	75.83	2,858,400
Oct 12, 2022	77.77	78.08	76.06	76.51	76.22	2,219,200
Oct 12, 2022	0.375 Dividend
Oct 11, 2022	77.67	80.40	77.41	78.16	77.49	2,496,800
Oct 10, 2022	78.70	79.17	77.34	78.18	77.51	1,567,900
Oct 07, 2022	78.79	78.96	77.31	78.11	77.44	1,908,200
Oct 06, 2022	79.60	80.97	79.12	80.16	79.47	2,473,700
Oct 05, 2022	79.50	80.45	78.81	79.85	79.17	1,612,900
Oct 04, 2022	79.85	81.30	79.62	80.91	80.22	2,354,300
Oct 03, 2022	75.86	78.55	74.64	78.16	77.49	2,976,800
Sep 30, 2022	74.89	76.20	73.69	74.55	73.91	2,579,200
Sep 29, 2022	75.97	76.25	74.49	74.97	74.33	1,806,000
Sep 28, 2022	74.42	77.98	74.21	77.48	76.82	2,823,100
Sep 27, 2022	74.73	75.94	72.77	73.47	72.84	2,770,100
Sep 26, 2022	76.27	77.18	73.59	73.70	73.07	2,963,600
Sep 23, 2022	76.10	77.12	75.09	77.07	76.41	3,497,800
Sep 22, 2022	76.31	78.69	76.30	77.43	76.77	4,770,600
Sep 21, 2022	77.43	78.89	75.78	75.92	75.27	2,398,400
Sep 20, 2022	76.99	77.87	76.20	76.88	76.22	2,066,700
Sep 19, 2022	76.78	78.71	76.75	78.47	77.80	3,256,500
Sep 16, 2022	73.68	76.15	73.42	75.79	75.14	5,339,900
Sep 15, 2022	73.63	75.31	73.23	73.82	73.19	2,672,200
Sep 14, 2022	74.45	74.81	72.48	73.44	72.81	3,827,500
Sep 13, 2022	77.77	77.88	74.15	74.23	73.59	3,646,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,151.00+18.75(+0.45%)

Dow Futures34,022.00-126.00(-0.37%)

Nasdaq Futures12,589.75+175.50(+1.41%)

Russell 2000 Futures1,967.70-0.70(-0.04%)

Crude Oil76.03-0.38(-0.50%)

Gold1,970.20+27.40(+1.41%)

Lennar Corporation (LEN)

S&P Futures
4,151.00
+18.75(+0.45%)

Dow Futures
34,022.00
-126.00(-0.37%)

Nasdaq Futures
12,589.75
+175.50(+1.41%)

Russell 2000 Futures
1,967.70
-0.70(-0.04%)

Crude Oil
76.03
-0.38(-0.50%)

Gold
1,970.20
+27.40(+1.41%)