Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lennar Corporation (LEN)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
113.50+0.37 (+0.33%)
At close: 04:00PM EDT
113.33 -0.17 (-0.15%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2023114.34114.76112.65113.50113.502,281,412
Sep 21, 2023114.54114.66111.69113.13113.132,928,300
Sep 20, 2023117.87119.42116.38116.53116.531,978,000
Sep 19, 2023116.87118.31115.30117.29117.292,373,200
Sep 18, 2023115.06117.42114.58117.04117.043,340,000
Sep 15, 2023110.16115.10110.00114.76114.766,401,300
Sep 14, 2023117.06117.88115.84117.70117.703,063,600
Sep 13, 2023117.01117.48114.06115.97115.971,878,500
Sep 12, 2023119.01120.67116.15116.51116.512,119,900
Sep 11, 2023118.74121.52118.74119.76119.761,617,600
Sep 08, 2023117.68119.65117.54118.67118.671,604,500
Sep 07, 2023116.44118.61115.36118.08118.082,080,200
Sep 06, 2023115.49117.07115.00116.94116.941,639,300
Sep 05, 2023120.23120.31114.44114.73114.732,188,900
Sep 01, 2023119.62121.20119.37120.66120.661,494,600
Aug 31, 2023119.15119.40118.46119.09119.091,826,100
Aug 30, 2023116.78119.74116.01119.27119.273,926,700
Aug 29, 2023113.91116.98113.11116.57116.572,501,000
Aug 28, 2023114.42114.86113.13114.05114.052,109,600
Aug 25, 2023116.15116.58112.18114.04114.042,418,000
Aug 24, 2023116.87117.80115.84115.89115.891,561,100
Aug 23, 2023117.09117.97116.00117.17117.173,390,400
Aug 22, 2023116.69117.22115.60116.55116.551,487,900
Aug 21, 2023117.00117.19114.46115.83115.831,653,900
Aug 18, 2023116.23118.68115.89117.00117.002,423,000
Aug 17, 2023123.66124.44116.97117.05117.053,795,000
Aug 16, 2023125.38126.04122.61122.67122.672,071,200
Aug 15, 2023124.81126.93122.70126.06126.062,262,400
Aug 14, 2023123.23123.89122.20123.87123.871,636,200
Aug 11, 2023123.22124.88123.07123.23123.231,487,100
Aug 10, 2023126.47127.47122.81123.37123.371,863,600
Aug 09, 2023126.92127.54125.50125.58125.581,335,100
Aug 08, 2023126.83127.51125.55127.03127.031,378,000
Aug 07, 2023125.19127.38125.19127.31127.311,332,400
Aug 04, 2023123.57126.22122.71125.57125.571,980,100
Aug 03, 2023124.49124.58121.38122.64122.642,145,300
Aug 02, 2023125.87126.26124.05125.19125.191,482,400
Aug 01, 2023126.19127.35126.05127.00127.001,228,800
Jul 31, 2023128.33128.51125.59126.83126.831,832,200
Jul 28, 2023127.31128.17126.49127.78127.781,311,400
Jul 27, 2023128.01128.31125.58125.82125.821,803,300
Jul 26, 2023127.02128.63126.02127.22127.222,156,800
Jul 25, 2023128.17129.06127.11127.54127.542,488,100
Jul 24, 2023126.90128.16126.44127.30127.301,316,100
Jul 21, 2023126.49127.39126.05126.65126.651,974,000
Jul 20, 2023131.29131.95124.80126.15126.152,659,300
Jul 19, 2023130.66130.92129.38130.75130.751,908,900
Jul 18, 2023130.95132.34130.87130.99130.991,855,500
Jul 17, 2023131.66132.50129.94130.39130.392,546,300
Jul 14, 2023131.38133.24130.76133.24133.241,871,100
Jul 13, 2023128.58130.46128.13130.08130.082,384,700
Jul 12, 2023126.27128.30125.61128.28128.282,019,200
Jul 11, 2023123.97125.10123.36124.91124.911,388,400
Jul 10, 2023119.93123.47119.77123.46123.461,957,000
Jul 07, 2023120.12121.43119.69120.21120.212,392,800
Jul 06, 2023121.88122.29119.62120.52120.522,805,600
Jul 06, 20230.375 Dividend
Jul 05, 2023125.56125.99123.60124.29123.921,966,600
Jul 03, 2023125.71125.90124.28125.28124.90953,000
Jun 30, 2023125.00125.69124.25125.31124.932,537,600
Jun 29, 2023124.60124.64122.91123.78123.412,294,600
Jun 28, 2023125.96127.08125.09125.46125.083,639,500
Jun 27, 2023121.80126.35121.73126.06125.683,136,100
Jun 26, 2023122.75123.04120.41121.07120.701,438,700
Jun 23, 2023121.07122.49120.80122.30121.932,315,800
Jun 22, 2023121.75121.91120.64121.32120.951,819,800
Jun 21, 2023121.09122.16120.40121.65121.282,521,000
Jun 20, 2023121.46123.06121.13121.58121.213,059,900
Jun 16, 2023120.77121.95119.85120.02119.664,575,300
Jun 15, 2023118.88120.36117.04119.81119.455,696,600
Jun 14, 2023116.73117.34114.56114.75114.403,990,900
Jun 13, 2023115.99117.20115.65116.01115.662,483,000
Jun 12, 2023114.98116.97113.92115.40115.056,555,400
Jun 09, 2023113.62114.71112.84114.20113.861,814,100
Jun 08, 2023113.91114.89113.10113.37113.032,525,800
Jun 07, 2023116.00117.04113.94114.00113.662,456,400
Jun 06, 2023112.86116.43112.64116.00115.653,015,800
Jun 05, 2023111.98112.58110.19111.94111.602,049,100
Jun 02, 2023109.00112.73108.79112.00111.663,407,600
Jun 01, 2023106.11108.25106.11108.14107.812,066,200
May 31, 2023107.25107.84105.90107.12106.804,667,600
May 30, 2023107.50108.79107.32107.80107.472,060,700
May 26, 2023108.06108.59106.27107.45107.132,071,700
May 25, 2023108.98109.68107.95108.56108.231,629,000
May 24, 2023108.20108.85107.67107.90107.571,880,800
May 23, 2023109.70109.82106.81107.10106.782,570,700
May 22, 2023113.37114.13110.35110.50110.171,994,000
May 19, 2023115.93115.99112.86113.59113.251,816,800
May 18, 2023114.44115.93113.50115.80115.451,686,200
May 17, 2023114.24114.61113.62114.59114.241,710,900
May 16, 2023112.32114.24111.08113.92113.582,058,000
May 15, 2023113.18113.88112.00113.30112.961,639,900
May 12, 2023113.94114.68112.11113.23112.891,798,600
May 11, 2023114.46114.77113.81114.00113.661,293,300
May 10, 2023115.05115.39113.11114.14113.801,424,100
May 09, 2023114.50116.18114.35114.36114.011,704,600
May 08, 2023113.00114.95112.69114.69114.341,337,500
May 05, 2023112.51113.81112.11113.44113.101,307,600
May 04, 2023113.83114.44112.31112.35112.011,571,300
May 03, 2023113.20115.90112.99114.13113.792,000,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement