Canada Markets closed

Lennar Corporation (LEN-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.85+0.25 (+0.31%)
At close: 04:00PM EST
79.85 -0.08 (-0.10%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202279.6281.7679.1279.8579.85189,500
Jan. 20, 202281.6782.5879.4979.6079.6075,700
Jan. 19, 202282.7983.7580.4380.5480.54115,300
Jan. 18, 202288.6188.6183.8484.0784.07114,800
Jan. 14, 202290.1090.8088.7489.6989.6988,400
Jan. 13, 202292.4893.0389.3090.3190.3176,100
Jan. 12, 202289.5590.1688.9389.4689.46133,000
Jan. 11, 202286.0789.5085.8689.2189.2162,600
Jan. 10, 202284.9786.5983.1786.3286.3264,900
Jan. 07, 202289.9289.9285.1685.1785.17127,500
Jan. 06, 202291.7591.7588.7589.4189.4161,600
Jan. 05, 202293.3395.2291.3291.4791.4768,000
Jan. 04, 202292.9293.3491.7693.1693.1695,600
Jan. 03, 202296.4296.4291.2792.2392.2389,100
Dec. 31, 202194.0696.1094.0695.6295.62126,300
Dec. 30, 202195.6195.6194.3294.3494.3445,200
Dec. 29, 202194.1395.6894.1395.4095.4029,600
Dec. 28, 202192.7694.1692.7693.9693.9624,500
Dec. 27, 202191.7793.1191.4593.1193.1151,500
Dec. 23, 202192.2992.3391.3691.8791.8725,900
Dec. 22, 202189.0092.2489.0092.1692.16145,800
Dec. 21, 202188.3389.4087.8489.1389.1379,400
Dec. 20, 202185.8686.9784.8386.7886.7855,700
Dec. 17, 202189.0189.0185.9186.7686.76126,700
Dec. 16, 202188.7990.3587.5588.9788.97166,600
Dec. 15, 202191.1292.9089.4392.9092.90114,400
Dec. 14, 202191.0091.2689.3490.4390.4364,500
Dec. 13, 202194.9294.9291.6691.6791.6787,200
Dec. 10, 202195.0495.7893.8694.0494.04182,300
Dec. 09, 202194.2895.8193.4194.5694.5659,600
Dec. 08, 202193.5394.9693.5394.6594.6583,700
Dec. 07, 202195.0095.0093.2593.8693.8663,600
Dec. 06, 202193.0094.1891.6993.9093.9090,600
Dec. 03, 202193.0093.4190.4991.6391.6364,400
Dec. 02, 202189.0192.8888.8792.4592.4575,400
Dec. 01, 202188.1090.5087.6488.8188.8142,500
Nov. 30, 202186.9788.8185.2785.7885.7857,600
Nov. 29, 202188.7488.7486.5187.6387.6323,300
Nov. 26, 202188.0088.9086.8787.2687.2617,900
Nov. 24, 202190.4090.4089.3989.5189.5141,200
Nov. 23, 202190.1490.6489.0290.4090.4038,300
Nov. 22, 202191.8192.0490.0890.2690.26103,200
Nov. 19, 202190.9893.4990.9891.4291.4245,500
Nov. 18, 202190.5091.3190.0290.9290.9244,500
Nov. 17, 202188.9190.9788.5190.4990.4955,900
Nov. 16, 202188.4089.7587.5388.7988.7951,500
Nov. 15, 202188.7288.7287.5687.6287.6274,700
Nov. 12, 202187.8388.9686.9388.9388.9349,400
Nov. 11, 202186.9687.7086.8087.4387.4318,400
Nov. 10, 202187.5888.7185.8486.3386.3342,300
Nov. 09, 202185.6088.6885.6088.3088.3043,400
Nov. 08, 202185.5186.1685.0185.6585.6535,600
Nov. 05, 202183.8785.5583.8785.5285.5242,500
Nov. 04, 202183.8285.3182.8083.2483.2451,400
Nov. 03, 202182.1884.3882.1883.5683.5642,700
Nov. 02, 202182.5982.5981.3781.9181.9163,400
Nov. 01, 202182.5583.1281.3582.9582.9561,300
Oct. 29, 202182.2582.8781.5982.0882.0848,200
Oct. 28, 202181.6882.4981.6882.4082.4043,100
Oct. 27, 202181.8585.1381.3581.4581.4566,200
Oct. 26, 202182.3982.7081.4682.0182.0127,200
Oct. 25, 202182.3783.5181.9182.4182.4133,500
Oct. 22, 202183.1884.0082.1082.4782.4730,600
Oct. 21, 202183.3783.3782.5683.1883.1820,500
Oct. 20, 202182.0584.2282.0183.5483.5429,500
Oct. 19, 202182.1082.2881.0781.7781.7715,800
Oct. 18, 202179.8882.0079.8881.9781.9777,800
Oct. 15, 202180.9481.6779.6379.7279.7256,100
Oct. 14, 202178.6980.8678.6980.6880.6855,800
Oct. 13, 202177.1778.3077.0078.0878.0868,300
Oct. 13, 20210.25 Dividend
Oct. 12, 202176.9377.8376.6077.3977.1477,600
Oct. 11, 202177.1577.8176.6676.6776.4263,200
Oct. 08, 202178.1378.1376.9877.2877.0335,100
Oct. 07, 202177.6679.0577.5677.8277.5759,000
Oct. 06, 202174.9977.9674.9977.2577.0044,300
Oct. 05, 202175.8277.1575.5075.9675.7183,900
Oct. 04, 202177.4177.7576.0376.1675.9156,700
Oct. 01, 202177.8978.3477.2477.4277.1739,100
Sep. 30, 202179.8880.3077.5577.5977.3447,000
Sep. 29, 202180.0881.9179.6879.8279.5627,800
Sep. 28, 202181.8582.0678.9179.5479.2855,300
Sep. 27, 202181.8982.8881.0482.7682.49126,300
Sep. 24, 202181.3582.1881.0081.9881.7226,100
Sep. 23, 202181.5882.8681.5881.9681.7039,000
Sep. 22, 202182.2982.6480.9081.2180.9534,800
Sep. 21, 202180.4581.7579.0981.0380.7762,200
Sep. 20, 202183.4383.5280.0281.7281.46170,500
Sep. 17, 202183.4784.4382.8484.2383.96141,500
Sep. 16, 202181.8784.0281.7882.8582.58116,500
Sep. 15, 202181.1781.7680.5581.6181.3571,300
Sep. 14, 202182.1982.5080.6681.0680.8064,600
Sep. 13, 202182.9982.9980.3481.7281.46126,100
Sep. 10, 202183.6484.7882.3682.4282.15119,500
Sep. 09, 202184.3084.7882.9383.2082.93171,300
Sep. 08, 202185.0185.0182.5683.8083.5360,800
Sep. 07, 202186.1986.8485.2185.6185.3345,600
Sep. 03, 202187.7387.7385.9686.4286.1431,200
Sep. 02, 202188.8389.1387.9188.0087.7244,100
Sep. 01, 202188.3989.7086.8288.4988.2037,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...