Singapore Markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.28-3.57 (-4.47%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020------
23 Sep 202080.0080.0676.1276.2876.282,990,500
22 Sep 202077.1580.0676.4679.8579.852,805,000
21 Sep 202077.3878.1074.7576.7576.752,794,400
18 Sep 202078.0379.8877.7679.1879.185,293,100
17 Sep 202078.6079.2877.2778.1478.143,218,100
16 Sep 202077.4479.8477.1178.8978.895,035,700
15 Sep 202075.5579.3674.6575.9075.907,432,400
14 Sep 202079.4679.4777.5279.0079.005,171,300
11 Sep 202076.6077.9176.2577.4877.482,562,600
10 Sep 202076.3377.3674.9375.5075.501,549,600
09 Sep 202074.3176.3573.5075.7975.791,761,300
08 Sep 202072.0075.1071.7873.3773.372,092,700
04 Sep 202075.7376.4971.3473.6273.622,120,100
03 Sep 202077.8878.2273.8075.3175.312,518,400
02 Sep 202078.5178.7476.3678.3778.372,506,800
01 Sep 202074.9078.1774.3178.1378.132,331,700
31 Aug 202075.5275.9774.2274.8274.822,043,000
28 Aug 202076.0977.3675.6575.9375.931,662,300
27 Aug 202077.5278.2875.7675.8075.801,990,500
26 Aug 202078.3978.9277.1277.1577.151,598,000
25 Aug 202079.2779.2777.2277.9877.981,726,200
24 Aug 202080.0080.0078.1178.7578.751,737,000
21 Aug 202076.8579.6476.2579.3679.363,400,900
20 Aug 202076.1278.1575.6176.9476.941,448,000
19 Aug 202076.8577.2876.1476.8176.811,712,400
18 Aug 202078.4678.5977.0377.1777.172,991,400
17 Aug 202075.0077.5274.5777.0777.073,183,300
14 Aug 202074.1074.6473.7574.2574.251,207,500
13 Aug 202073.9775.0373.4774.5874.581,526,100
12 Aug 202074.2974.4273.2874.2974.292,873,600
11 Aug 202075.1875.4773.3373.5773.572,679,200
10 Aug 202073.4276.6973.3674.5074.503,076,200
07 Aug 202072.9873.4171.9373.2473.241,765,300
06 Aug 202073.8074.3573.0673.2973.291,516,600
05 Aug 202073.1774.0572.4173.5673.561,372,800
04 Aug 202073.2073.9372.5172.7372.731,587,900
03 Aug 202072.8673.8072.2673.6073.601,942,400
31 Jul 202072.3872.4970.8172.3572.351,840,800
30 Jul 202071.2673.0671.1372.2872.281,720,300
29 Jul 202070.7972.9470.7372.6872.682,398,900
28 Jul 202073.5574.3270.2270.3870.383,624,400
27 Jul 202070.3173.1269.9373.0373.033,440,600
24 Jul 202069.8770.3968.4569.7969.792,245,700
23 Jul 202071.8373.7569.0070.0870.083,769,000
22 Jul 202068.3271.1968.2470.9370.932,921,000
21 Jul 202069.0269.4467.3768.3568.353,058,600
20 Jul 202069.1269.2567.8668.8568.852,088,500
17 Jul 202070.6271.6869.2569.6069.603,569,700
16 Jul 202067.8670.0567.6169.8169.813,525,600
15 Jul 202067.9768.8766.6668.3268.324,094,700
14 Jul 202062.3566.3362.2466.2966.293,796,300
13 Jul 202065.2566.3162.3262.5662.564,195,200
10 Jul 202063.5165.9763.4665.2665.263,685,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...