LEN-B - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202395.0299.4495.0299.1399.1335,025
Jun 01, 202394.1895.5994.1295.1295.1242,000
May 31, 202395.0095.5493.9194.5594.5559,500
May 30, 202394.9795.8194.8095.7695.7646,700
May 26, 202396.0496.0493.6294.7794.7731,600
May 25, 202395.4296.2495.1295.4295.4230,900
May 24, 202394.7795.4994.5094.6894.6835,800
May 23, 202396.7796.7793.9894.3494.3461,500
May 22, 202399.88100.3597.3197.4597.4537,400
May 19, 2023101.63101.6399.89100.18100.1874,800
May 18, 2023100.99102.27100.11102.00102.0056,000
May 17, 2023100.87101.0299.91100.86100.8678,900
May 16, 202399.32100.4598.29100.13100.1381,200
May 15, 202399.74100.2699.00100.00100.0080,800
May 12, 2023100.49100.6798.7099.6599.6562,600
May 11, 2023100.06100.7899.79100.07100.0778,900
May 10, 2023100.87100.8799.65100.16100.1673,300
May 09, 2023100.27102.08100.21100.23100.2370,700
May 08, 202399.16101.0399.16100.53100.5367,100
May 05, 202398.77100.1798.5199.6599.6561,800
May 04, 2023100.70101.1898.5198.6498.6490,300
May 03, 202399.88102.3599.88100.96100.9687,300
May 02, 202397.8099.8196.6899.4899.4844,100
May 01, 202397.2098.7297.2098.1798.1753,800
Apr 28, 202397.5999.0097.3097.8297.8277,000
Apr 27, 202394.8797.1994.8797.1997.1955,100
Apr 26, 202395.7695.9394.3094.4994.4956,200
Apr 25, 202395.8597.1395.7995.8195.8147,100
Apr 25, 20230.375 Dividend
Apr 24, 202396.2097.0295.0196.9296.5455,100
Apr 21, 202397.1697.1695.5796.3295.9563,700
Apr 20, 202394.5798.2094.5796.8496.4778,600
Apr 19, 202394.1694.8093.6094.3693.9985,700
Apr 18, 202391.7394.5391.7294.4794.1081,600
Apr 17, 202390.3591.5690.3591.4991.1469,200
Apr 14, 202389.5190.8489.5190.7590.4056,600
Apr 13, 202390.1290.9189.1989.9789.6263,900
Apr 12, 202390.5390.9889.9290.1589.8049,300
Apr 11, 202387.4290.5587.4290.3489.99111,300
Apr 10, 202386.5087.6586.4587.1686.8275,500
Apr 06, 202387.8687.8685.8486.7186.3769,000
Apr 05, 202388.2888.9887.8588.2387.89157,100
Apr 04, 202389.1589.6287.4688.0687.72170,400
Apr 03, 202388.6389.6988.6389.1988.8459,500
Mar 31, 202387.4189.6787.4189.3188.9666,300
Mar 30, 202387.4987.5287.0887.2886.9449,500
Mar 29, 202386.5287.5586.1487.5387.1993,700
Mar 28, 202386.7487.2585.9786.0285.6955,600
Mar 27, 202388.1788.1786.4386.4786.1457,400
Mar 24, 202387.0688.1286.1087.4887.1455,700
Mar 23, 202387.3889.7586.9187.3286.9875,600
Mar 22, 202387.0488.2886.4986.6886.3450,200
Mar 21, 202386.8987.8186.7387.0186.6750,400
Mar 20, 202387.6287.6385.4485.9885.6537,700
Mar 17, 202387.8387.9986.2587.1486.80100,700
Mar 16, 202383.5987.6783.4687.5487.2063,500
Mar 15, 202385.9987.0882.2783.5983.27122,600
Mar 14, 202383.6884.9883.2384.4984.1670,500
Mar 13, 202380.8783.8280.8782.6782.3537,000
Mar 10, 202383.4183.9581.3381.7581.4334,300
Mar 09, 202383.2184.9282.7182.8582.5368,600
Mar 08, 202382.0083.4181.6583.3383.0133,900
Mar 07, 202381.6382.8381.6081.7481.4227,000
Mar 06, 202382.1682.7781.4981.7481.4257,400
Mar 03, 202381.3282.6181.3282.4082.0835,100
Mar 02, 202379.6781.0579.2580.7180.4045,100
Mar 01, 202381.3982.0180.3780.4180.10115,100
Feb 28, 202381.0082.2181.0081.6681.34114,400
Feb 27, 202382.0082.2080.5681.2080.8948,200
Feb 24, 202380.9481.4680.1981.1280.8155,300
Feb 23, 202382.6582.6581.1582.3282.0035,300
Feb 22, 202382.0882.5381.1181.9481.62119,700
Feb 21, 202382.6083.3580.8281.3481.0364,600
Feb 17, 202384.8884.8882.9983.8983.5766,100
Feb 16, 202385.5586.1685.0085.7285.3967,400
Feb 15, 202386.6988.5686.6987.2386.8961,900
Feb 14, 202387.4388.2886.6887.4987.1547,600
Feb 13, 202385.6487.8185.6487.7887.4450,800
Feb 10, 202384.4785.9184.4785.7385.4046,500
Feb 09, 202385.0085.8784.3984.4384.1075,300
Feb 08, 202386.3686.3684.1984.4684.1369,400
Feb 07, 202385.2686.5884.3386.4186.0878,200
Feb 06, 202386.3086.3085.0685.7585.4267,300
Feb 03, 202387.8488.5686.4387.1086.7682,500
Feb 02, 202388.1291.0088.1289.3589.00169,900
Feb 01, 202386.3688.8185.0187.6087.26106,300
Jan 31, 202384.6186.8784.6186.3686.0398,600
Jan 30, 202383.9385.4783.8183.8183.4965,600
Jan 27, 202383.3785.3483.3784.5684.2361,300
Jan 26, 202382.8183.8182.2283.6483.3265,900
Jan 26, 20230.375 Dividend
Jan 25, 202382.0082.9681.7482.6481.9578,000
Jan 24, 202381.5282.7780.8482.6581.96116,200
Jan 23, 202380.6081.7580.2681.3080.6292,800
Jan 20, 202379.6680.6078.5380.6079.9250,500
Jan 19, 202379.8480.9778.9779.3378.6656,800
Jan 18, 202382.3384.0980.8980.8980.2186,500
Jan 17, 202381.6082.5781.5081.7981.1079,900
Jan 13, 202380.4382.3880.4181.7681.0772,700
Jan 12, 202381.8482.7280.6982.0781.3866,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...