LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202065.6967.8765.5367.2767.275,181,500
Jan 23, 20200.125 Dividend
Jan 22, 202065.2566.2864.9465.7765.643,135,000
Jan 21, 202063.1565.0063.1564.9464.823,668,600
Jan 17, 202063.7864.0462.9863.0962.973,610,400
Jan 16, 202062.9563.3362.1763.1963.072,571,900
Jan 15, 202061.7563.0861.6362.7962.673,479,900
Jan 14, 202060.2561.6660.2561.6361.513,145,700
Jan 13, 202059.6360.6059.6360.5560.434,075,900
Jan 10, 202057.6959.8257.5159.7259.615,209,200
Jan 09, 202058.1259.1257.1657.6957.585,389,800
Jan 08, 202058.6860.2457.5757.5957.489,236,900
Jan 07, 202058.0958.3356.8057.1457.035,102,700
Jan 06, 202056.6858.3756.5458.0557.946,703,400
Jan 03, 202055.6456.7555.5056.4756.362,623,600
Jan 02, 202056.0756.1755.3155.8155.703,149,200
Dec 31, 201955.4756.0355.4455.7955.682,428,200
Dec 30, 201955.7555.9955.2155.7455.635,508,100
Dec 27, 201956.2856.3955.8856.0055.893,243,200
Dec 26, 201956.7056.9155.8756.0255.912,763,200
Dec 24, 201955.7556.8055.7556.7956.681,153,700
Dec 23, 201956.6456.8855.5355.6455.532,442,400
Dec 20, 201955.2256.7355.1456.6456.535,503,300
Dec 19, 201956.1456.4355.1055.2455.144,809,200
Dec 18, 201957.4657.4956.1556.2456.134,187,000
Dec 17, 201957.7558.0956.9257.2157.103,794,600
Dec 16, 201958.3158.6257.4458.1158.002,994,500
Dec 13, 201957.8358.6857.7358.3058.193,057,700
Dec 12, 201959.6659.8358.0458.0657.952,732,100
Dec 11, 201959.0659.7658.9659.7259.611,580,500
Dec 10, 201959.2259.4758.6359.1359.021,779,200
Dec 09, 201959.0259.7158.8559.4059.292,035,500
Dec 06, 201960.2360.2758.6458.7558.642,946,100
Dec 05, 201958.7759.9558.6459.8059.692,573,100
Dec 04, 201958.7959.3658.2858.8358.723,308,700
Dec 03, 201958.3658.9558.1158.9358.822,533,400
Dec 02, 201959.6059.6258.2958.8658.751,806,800
Nov 29, 201959.7860.0359.4759.6559.541,098,700
Nov 27, 201960.4160.6959.6559.7559.642,676,700
Nov 26, 201959.5160.4859.1860.4560.342,753,600
Nov 25, 201958.9759.7458.9459.4359.322,759,900
Nov 22, 201959.2759.4758.5358.7858.672,326,900
Nov 21, 201959.7160.3358.8559.1058.991,596,800
Nov 20, 201959.6360.2859.3759.7359.622,085,000
Nov 19, 201960.0660.4759.3659.6459.531,668,800
Nov 18, 201959.5460.5859.4560.0459.932,412,300
Nov 15, 201960.3460.3759.2159.3559.242,901,700
Nov 14, 201959.0759.8758.9859.7459.632,688,200
Nov 13, 201958.4059.5258.3659.3159.201,820,100
Nov 12, 201959.3160.0957.5558.5258.413,570,100
Nov 11, 201957.9659.1257.8858.9758.861,937,400
Nov 08, 201957.2757.9457.1557.8057.692,721,000
Nov 07, 201959.2059.2857.0857.2957.185,974,400
Nov 06, 201958.4459.2258.1959.2259.112,834,700
Nov 05, 201959.1759.3557.8358.3658.254,625,100
Nov 04, 201961.0061.0759.0259.3159.203,574,800
Nov 01, 201960.0061.0759.9060.8860.763,125,800
Oct 31, 201960.2560.6159.3659.6059.492,156,700
Oct 30, 201959.4560.2158.0760.1960.084,376,200
Oct 29, 201960.2161.2159.4659.4759.364,225,200
Oct 28, 201961.7361.9960.1260.2760.164,810,500
Oct 25, 201962.0962.6361.6661.8161.691,497,200
Oct 24, 201961.6362.0961.2261.9761.852,294,700
Oct 23, 201961.6161.9261.1261.6761.552,719,700
Oct 22, 201961.4162.0660.8661.6161.493,220,500
Oct 21, 201961.8862.4260.8661.0260.904,603,200
Oct 18, 201961.2361.7260.9061.7161.594,064,100
Oct 17, 201961.3661.7560.7261.0560.933,090,900
Oct 17, 20190.04 Dividend
Oct 16, 201959.8261.1959.6161.1761.013,148,900
Oct 15, 201959.3559.7559.0159.7359.583,327,300
Oct 14, 201958.5559.2358.4758.9858.832,579,900
Oct 11, 201959.2559.4358.4758.5258.373,819,300
Oct 10, 201959.0059.2258.1358.8558.703,472,700
Oct 09, 201959.3059.7358.9459.0258.872,332,800
Oct 08, 201959.1159.9858.8859.1458.992,878,300
Oct 07, 201959.2159.7058.9159.3359.183,473,200
Oct 04, 201958.5459.7258.3259.4959.344,555,200
Oct 03, 201957.9759.2557.6658.5158.367,304,300
Oct 02, 201956.4457.9254.9557.8257.6713,245,100
Oct 01, 201955.9956.1955.2855.7255.584,122,100
Sep 30, 201954.9356.1454.7655.8555.713,617,300
Sep 27, 201955.7555.7754.6254.7254.582,347,600
Sep 26, 201955.9255.9655.0955.5755.432,360,400
Sep 25, 201955.9555.9954.9755.5655.423,877,900
Sep 24, 201954.9456.0554.7055.2055.063,056,800
Sep 23, 201954.0155.2153.8354.8954.752,944,400
Sep 20, 201953.9454.5453.7754.1053.962,569,700
Sep 19, 201954.4054.4953.7053.7953.651,541,400
Sep 18, 201952.5054.2252.4354.1554.013,806,700
Sep 17, 201953.3453.6852.9953.1052.962,691,800
Sep 16, 201953.5254.0753.2453.3453.204,264,400
Sep 13, 201954.8555.0053.3453.6253.485,066,300
Sep 12, 201954.5854.9853.9554.5854.443,173,900
Sep 11, 201953.4954.3553.1354.0053.862,769,300
Sep 10, 201952.4953.3052.1353.3053.162,347,000
Sep 09, 201952.1453.2652.0252.4452.312,927,600
Sep 06, 201951.9452.4751.8152.0051.871,612,400
Sep 05, 201952.5052.5051.2151.6951.562,328,500
Sep 04, 201951.2652.2651.0751.9951.861,329,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...