LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202063.5165.9763.4665.2665.263,543,336
09 Jul 202065.5565.7663.0263.2563.253,431,100
09 Jul 20200.125 Dividend
08 Jul 202063.0165.8762.6765.5565.434,385,200
07 Jul 202061.4463.4461.2062.1762.053,348,700
06 Jul 202061.3262.1760.9361.9461.822,232,800
02 Jul 202061.2961.4759.7160.1760.062,887,500
01 Jul 202061.5761.9259.3059.7859.672,959,300
30 Jun 202061.1661.9260.1261.6261.502,518,200
29 Jun 202059.2661.0057.8960.9560.832,528,800
26 Jun 202059.3659.4458.0159.0058.895,521,300
25 Jun 202057.6559.8357.1359.7659.654,320,800
24 Jun 202060.4160.4457.4659.0458.934,328,800
23 Jun 202061.8662.1160.4361.1961.073,174,800
22 Jun 202060.3161.3859.2561.1861.062,956,800
19 Jun 202063.3863.3859.9360.1860.075,322,100
18 Jun 202062.7263.3761.6461.9061.783,069,500
17 Jun 202064.9565.2763.0663.4663.343,552,800
16 Jun 202064.4665.6962.1063.9463.828,412,800
15 Jun 202057.3663.6657.0963.5063.386,053,000
12 Jun 202060.1361.8058.3559.2559.145,827,600
11 Jun 202059.0461.0057.1657.2257.114,548,000
10 Jun 202061.9964.1360.5562.4862.364,438,600
09 Jun 202061.5162.8260.8362.2162.093,368,600
08 Jun 202063.5165.4861.9662.6662.542,701,500
05 Jun 202063.7564.7361.3363.7163.594,297,900
04 Jun 202062.9463.8560.2861.0860.964,026,200
03 Jun 202061.3363.7960.7963.4763.354,515,200
02 Jun 202060.9260.9759.2360.2160.103,824,300
01 Jun 202060.9062.3359.6460.1460.033,854,400
29 May 202059.7662.0459.2960.4660.344,281,200
28 May 202065.6965.9059.7460.1960.085,152,600
27 May 202063.6465.2262.0364.9964.873,448,100
26 May 202062.7163.5060.5761.7761.654,557,900
22 May 202059.4460.4658.5160.0959.982,287,700
21 May 202057.3259.8557.1059.0058.892,469,600
20 May 202059.5359.9756.2357.5557.443,851,800
19 May 202055.7960.1055.7758.4358.325,052,200
18 May 202053.4157.2753.3056.6056.493,710,600
15 May 202048.1851.1147.6650.6450.542,599,700
14 May 202047.3648.8846.1048.7548.663,584,300
13 May 202050.4250.7648.1448.9248.833,839,600
12 May 202052.4653.1250.8750.8850.782,943,100
11 May 202052.6853.8152.1153.0052.902,850,900
08 May 202052.0954.4351.1954.0153.912,615,500
07 May 202051.8652.6050.2850.8450.742,869,200
06 May 202051.0751.7349.8251.0750.973,075,900
05 May 202050.3551.9750.2951.1151.013,169,200
04 May 202048.6249.8048.0049.4249.332,815,400
01 May 202048.3749.6747.8149.4649.373,114,600
30 Apr 202051.7551.9049.3750.0749.975,161,800
29 Apr 202051.5053.3151.2153.2453.144,041,000
28 Apr 202048.2249.7847.6249.5249.434,669,000
27 Apr 202043.4545.6542.9845.3645.273,224,200
24 Apr 202041.4943.4841.4042.8842.802,903,000
23 Apr 202041.4442.8240.3941.2541.172,563,800
22 Apr 202041.3941.6240.4541.0640.982,541,700
21 Apr 202039.0040.4638.5140.1540.072,744,100
20 Apr 202041.3841.7439.5739.9839.902,923,300
20 Apr 20200.125 Dividend
17 Apr 202043.4844.2541.6742.9342.723,595,500
16 Apr 202040.5041.1539.5340.9040.703,686,700
15 Apr 202041.0041.2439.2139.8239.633,124,300
14 Apr 202043.6444.0242.2143.0242.812,833,500
13 Apr 202044.1544.1540.8441.3541.153,548,900
09 Apr 202045.1047.8344.0044.8044.585,443,400
08 Apr 202040.1443.7539.5643.3643.154,175,100
07 Apr 202042.0042.9439.0639.2639.074,413,000
06 Apr 202036.4639.7135.6939.2239.034,670,700
03 Apr 202033.4233.8732.4133.3933.233,226,600
02 Apr 202034.1435.5332.4133.4233.264,270,100
01 Apr 202036.3337.0734.4134.7334.564,097,300
31 Mar 202040.3740.4437.6638.2038.024,594,000
30 Mar 202040.5540.7038.0739.9639.773,708,900
27 Mar 202040.3442.2239.2240.2640.074,115,400
26 Mar 202041.7542.8740.3242.4242.224,935,600
25 Mar 202036.5241.9435.5040.7140.516,022,700
24 Mar 202032.4535.7931.1835.6035.435,752,200
23 Mar 202031.7532.7728.2129.3529.217,287,300
20 Mar 202032.2635.0930.2734.0833.928,364,300
19 Mar 202029.9935.5028.8931.6131.468,410,500
18 Mar 202032.2132.3825.4230.9230.778,609,700
17 Mar 202037.1937.6631.7634.9734.808,052,200
16 Mar 202039.1040.0036.4836.7236.549,013,300
13 Mar 202049.3449.5442.1745.6845.466,877,000
12 Mar 202050.0050.0243.7446.4246.207,555,300
11 Mar 202057.0657.8353.3853.4153.154,744,200
10 Mar 202057.7759.5355.0859.3559.064,895,900
09 Mar 202058.1958.4455.3555.3555.085,493,700
06 Mar 202062.4663.7961.0062.5562.254,216,500
05 Mar 202065.1866.4164.4764.7064.393,075,200
04 Mar 202065.2767.1264.3766.6466.325,618,700
03 Mar 202063.1466.1862.4364.2463.935,896,200
02 Mar 202060.7762.6959.8362.6262.324,723,400
28 Feb 202061.6061.7859.0260.3460.054,983,300
27 Feb 202063.9365.4762.6962.9962.693,335,700
26 Feb 202065.4766.8964.6664.8264.513,332,900
25 Feb 202069.3469.3666.1866.4566.132,968,200
24 Feb 202069.8170.3969.0769.1668.832,024,300
21 Feb 202070.9371.3870.5270.6570.311,492,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...