Advertisement
Advertisement
U.S. markets open in 1 hour 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lennar Corporation (LEN)

NYSE - NYSE Delayed Price. Currency in USD
104.69+2.29 (+2.24%)
At close: 04:00PM EST
103.85 -0.84 (-0.80%)
Pre-Market: 07:36AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023102.21105.88100.74104.69104.692,810,700
Jan 31, 2023100.50102.63100.50102.40102.402,472,200
Jan 30, 202399.79101.7099.0199.2299.222,097,100
Jan 27, 202399.72101.4299.60100.61100.611,330,800
Jan 26, 202399.43100.4598.17100.02100.021,382,500
Jan 26, 20230.375 Dividend
Jan 25, 202397.9799.2297.6899.0498.672,051,600
Jan 24, 202397.5099.2596.8199.0998.711,996,900
Jan 23, 202396.2198.3596.2197.5397.161,847,000
Jan 20, 202395.9896.7794.4996.6996.321,996,900
Jan 19, 202396.7397.3694.8695.7095.342,322,300
Jan 18, 2023100.00101.2797.4397.5697.192,866,900
Jan 17, 202398.4799.4598.0698.7898.412,245,400
Jan 13, 202396.6599.1796.3898.8298.452,291,400
Jan 12, 202399.0999.7897.2199.1598.772,242,900
Jan 11, 202397.6898.6296.6198.5898.212,179,200
Jan 10, 202394.6496.6494.2196.5796.201,694,000
Jan 09, 202395.3196.7994.9295.2994.932,659,000
Jan 06, 202394.3596.5094.3595.6695.301,879,200
Jan 05, 202392.2594.3991.8293.7893.422,052,300
Jan 04, 202393.3695.0392.7193.6193.262,505,400
Jan 03, 202391.6992.5790.7491.9891.632,351,900
Dec 30, 202289.7390.6789.7390.5090.161,079,800
Dec 29, 202289.0091.0488.5190.6790.331,354,400
Dec 28, 202290.8091.0888.4288.5088.161,203,400
Dec 27, 202290.0591.3290.0590.7090.361,088,600
Dec 23, 202290.0990.8489.6990.6290.281,009,700
Dec 22, 202289.6191.1289.0091.0490.701,925,600
Dec 21, 202290.6191.4789.8590.5790.231,758,900
Dec 20, 202289.1890.2588.4289.0088.662,406,000
Dec 19, 202292.5092.9089.4790.1089.763,438,300
Dec 16, 202293.5693.8791.4992.2091.854,492,800
Dec 15, 202288.4994.8287.3594.2993.936,921,800
Dec 14, 202291.2492.3989.8990.8290.483,729,000
Dec 13, 202294.2495.2490.2690.5990.252,674,700
Dec 12, 202288.8489.2588.1389.0088.662,032,900
Dec 09, 202288.2989.6088.1188.5088.162,270,400
Dec 08, 202288.6490.0188.0589.4389.091,673,700
Dec 07, 202286.7489.3186.3789.0088.662,549,900
Dec 06, 202287.8087.8184.5185.9085.572,501,000
Dec 05, 202286.5688.0786.1887.3587.021,761,100
Dec 02, 202286.4488.3986.0188.3087.971,395,800
Dec 01, 202288.9590.3487.8488.1687.831,547,400
Nov 30, 202286.0087.8684.4587.8387.502,975,000
Nov 29, 202284.9786.5384.6786.4086.071,040,000
Nov 28, 202285.8486.9684.8685.3585.031,123,600
Nov 25, 202285.7986.7285.7786.3886.05505,900
Nov 23, 202285.1986.8084.1386.4686.131,730,100
Nov 22, 202284.5185.2083.9085.1284.801,892,700
Nov 21, 202284.6385.0682.7383.4483.122,361,400
Nov 18, 202286.4986.9283.8984.7184.391,732,400
Nov 17, 202284.1785.2183.0985.0984.771,192,000
Nov 16, 202287.1687.7185.6186.4586.121,733,900
Nov 15, 202288.5088.9485.9387.7587.421,736,100
Nov 14, 202287.4087.6685.7085.7485.421,675,900
Nov 11, 202288.4089.0987.5688.0387.702,617,700
Nov 10, 202284.3890.0084.2688.4088.074,951,600
Nov 09, 202276.8181.6276.7978.5378.232,618,100
Nov 08, 202279.7079.9276.8277.7777.482,637,700
Nov 07, 202280.0980.2177.5279.2578.951,621,600
Nov 04, 202280.4881.9877.9379.6179.312,164,400
Nov 03, 202278.3379.8677.2579.0078.702,787,900
Nov 02, 202281.2883.5279.5080.0079.703,945,500
Nov 01, 202282.5382.7880.1581.6281.312,882,200
Oct 31, 202280.9081.0779.5280.7080.392,510,800
Oct 28, 202279.2682.1779.1882.0481.731,651,400
Oct 27, 202279.0781.1978.5879.4679.162,324,400
Oct 26, 202278.5580.0678.0278.7978.492,844,200
Oct 25, 202274.9379.0474.7678.6078.302,378,900
Oct 24, 202273.9274.7372.8374.4474.162,073,600
Oct 21, 202270.1373.5969.9073.4373.152,752,800
Oct 20, 202272.7074.0871.0071.3871.111,768,400
Oct 19, 202275.5775.5771.9172.2972.022,370,600
Oct 18, 202276.0877.1975.5576.8776.581,883,400
Oct 17, 202274.7776.1774.0874.4974.211,815,600
Oct 14, 202276.5777.3172.9273.4673.182,070,600
Oct 13, 202274.3476.9671.1276.1275.832,858,400
Oct 12, 202277.7778.0876.0676.5176.222,219,200
Oct 12, 20220.375 Dividend
Oct 11, 202277.6780.4077.4178.1677.492,496,800
Oct 10, 202278.7079.1777.3478.1877.511,567,900
Oct 07, 202278.7978.9677.3178.1177.441,908,200
Oct 06, 202279.6080.9779.1280.1679.472,473,700
Oct 05, 202279.5080.4578.8179.8579.171,612,900
Oct 04, 202279.8581.3079.6280.9180.222,354,300
Oct 03, 202275.8678.5574.6478.1677.492,976,800
Sep 30, 202274.8976.2073.6974.5573.912,579,200
Sep 29, 202275.9776.2574.4974.9774.331,806,000
Sep 28, 202274.4277.9874.2177.4876.822,823,100
Sep 27, 202274.7375.9472.7773.4772.842,770,100
Sep 26, 202276.2777.1873.5973.7073.072,963,600
Sep 23, 202276.1077.1275.0977.0776.413,497,800
Sep 22, 202276.3178.6976.3077.4376.774,770,600
Sep 21, 202277.4378.8975.7875.9275.272,398,400
Sep 20, 202276.9977.8776.2076.8876.222,066,700
Sep 19, 202276.7878.7176.7578.4777.803,256,500
Sep 16, 202273.6876.1573.4275.7975.145,339,900
Sep 15, 202273.6375.3173.2373.8273.192,672,200
Sep 14, 202274.4574.8172.4873.4472.813,827,500
Sep 13, 202277.7777.8874.1574.2373.593,646,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement