LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201961.2361.7260.9061.7161.713,177,737
Oct 17, 201961.3661.7560.7261.0561.053,090,900
Oct 17, 20190.04 Dividend
Oct 16, 201959.8261.1959.6161.1761.133,148,900
Oct 15, 201959.3559.7559.0159.7359.693,327,300
Oct 14, 201958.5559.2358.4758.9858.942,579,900
Oct 11, 201959.2559.4358.4758.5258.483,819,300
Oct 10, 201959.0059.2258.1358.8558.813,472,700
Oct 09, 201959.3059.7358.9459.0258.982,332,800
Oct 08, 201959.1159.9858.8859.1459.102,878,300
Oct 07, 201959.2159.7058.9159.3359.293,473,200
Oct 04, 201958.5459.7258.3259.4959.454,555,200
Oct 03, 201957.9759.2557.6658.5158.477,304,300
Oct 02, 201956.4457.9254.9557.8257.7813,245,100
Oct 01, 201955.9956.1955.2855.7255.684,122,100
Sep 30, 201954.9356.1454.7655.8555.813,617,300
Sep 27, 201955.7555.7754.6254.7254.682,347,600
Sep 26, 201955.9255.9655.0955.5755.532,360,400
Sep 25, 201955.9555.9954.9755.5655.523,877,900
Sep 24, 201954.9456.0554.7055.2055.163,056,800
Sep 23, 201954.0155.2153.8354.8954.852,944,400
Sep 20, 201953.9454.5453.7754.1054.062,569,700
Sep 19, 201954.4054.4953.7053.7953.751,541,400
Sep 18, 201952.5054.2252.4354.1554.113,806,700
Sep 17, 201953.3453.6852.9953.1053.072,691,800
Sep 16, 201953.5254.0753.2453.3453.314,264,400
Sep 13, 201954.8555.0053.3453.6253.585,066,300
Sep 12, 201954.5854.9853.9554.5854.543,173,900
Sep 11, 201953.4954.3553.1354.0053.962,769,300
Sep 10, 201952.4953.3052.1353.3053.272,347,000
Sep 09, 201952.1453.2652.0252.4452.412,927,600
Sep 06, 201951.9452.4751.8152.0051.971,612,400
Sep 05, 201952.5052.5051.2151.6951.662,328,500
Sep 04, 201951.2652.2651.0751.9951.961,329,800
Sep 03, 201950.7151.4050.5251.1751.142,227,600
Aug 30, 201951.1951.4350.3151.0050.972,614,400
Aug 29, 201950.8951.6350.5151.2151.182,906,700
Aug 28, 201950.3250.6549.5550.4150.382,886,500
Aug 27, 201951.3951.3950.3150.5050.473,033,700
Aug 26, 201951.2951.5750.7351.0451.011,702,000
Aug 23, 201952.2852.7251.0651.2151.183,539,900
Aug 22, 201951.5452.1551.0352.0051.971,844,900
Aug 21, 201951.2551.7450.7551.5651.533,354,800
Aug 20, 201950.1151.1649.9850.9550.922,446,700
Aug 19, 201949.7550.2849.3350.0350.003,975,600
Aug 16, 201948.8649.3947.9849.2549.224,478,500
Aug 15, 201949.4249.5848.4548.5148.483,639,300
Aug 14, 201949.8150.0648.7849.4149.384,939,400
Aug 13, 201949.1450.4049.1450.2850.253,164,900
Aug 12, 201949.8050.0948.9049.2649.233,142,600
Aug 09, 201950.6650.8049.7550.0149.982,712,400
Aug 08, 201949.8650.9349.8650.8650.833,170,600
Aug 07, 201947.5849.9747.4149.8649.836,245,600
Aug 06, 201947.5348.4047.3948.1948.164,024,400
Aug 05, 201947.4147.8347.0147.5347.503,265,200
Aug 02, 201948.4148.5347.4947.9847.952,461,700
Aug 01, 201947.7949.3347.5348.5048.474,097,100
Jul 31, 201948.4348.6447.0947.5747.542,865,800
Jul 30, 201947.9349.0847.7248.4548.424,149,600
Jul 29, 201947.6548.1047.1847.9847.953,823,300
Jul 26, 201947.7648.2747.4747.6347.603,002,000
Jul 25, 201947.1747.8147.0647.7647.733,508,000
Jul 24, 201945.8446.8445.5646.7746.743,120,300
Jul 23, 201945.9946.2545.5245.8645.835,000,300
Jul 22, 201946.5346.7145.8746.0045.972,215,400
Jul 19, 201946.9147.1246.2646.2746.242,581,100
Jul 18, 201946.8947.1446.4046.7646.733,318,200
Jul 17, 201947.9548.0946.8246.8346.802,921,900
Jul 16, 201947.1947.9347.0547.7747.742,547,600
Jul 15, 201947.8548.1047.1547.3047.272,198,300
Jul 12, 201947.6448.4047.6447.8047.772,844,700
Jul 11, 201948.6748.6747.1947.6447.613,382,600
Jul 10, 201948.2948.7847.5548.4248.393,765,800
Jul 10, 20190.04 Dividend
Jul 09, 201948.0748.1347.2447.3747.304,096,200
Jul 08, 201948.2148.6247.8448.2748.202,670,400
Jul 05, 201948.7449.0047.9148.2848.212,754,900
Jul 03, 201948.5349.2648.3449.2249.151,610,100
Jul 02, 201948.0048.6447.6848.5548.483,381,600
Jul 01, 201948.9749.2547.4448.0848.013,760,000
Jun 28, 201948.3349.3148.2848.4648.394,156,900
Jun 27, 201948.1448.5247.0748.4348.364,886,400
Jun 26, 201947.7548.4447.0947.5547.485,951,000
Jun 25, 201953.0053.2547.7548.2248.1515,278,900
Jun 24, 201951.5552.1350.9551.4151.333,086,000
Jun 21, 201952.6352.6651.2851.3551.273,376,400
Jun 20, 201952.7252.9752.0152.7352.652,435,400
Jun 19, 201952.2452.4350.3752.0952.013,733,000
Jun 18, 201952.8953.5251.8652.4952.412,492,000
Jun 17, 201953.6053.6652.2553.0152.932,029,900
Jun 14, 201952.9553.8752.8253.5553.471,900,100
Jun 13, 201953.1453.6452.7353.0853.001,774,700
Jun 12, 201952.1553.0752.0352.0952.011,746,600
Jun 11, 201953.0253.0251.7852.2752.191,454,200
Jun 10, 201953.4253.8652.3252.7852.701,772,700
Jun 07, 201952.9153.7352.8853.3653.281,610,300
Jun 06, 201952.3153.4052.0852.6852.602,884,300
Jun 05, 201951.8152.2751.1652.1352.052,958,000
Jun 04, 201950.8651.6250.5451.4051.323,782,100
Jun 03, 201949.5450.9749.4850.4050.323,383,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...