UK markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.12-1.58 (-1.01%)
At close: 04:00PM EDT
154.12 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024155.16158.24152.79154.12154.121,431,066
23 Apr 2024152.44156.65150.81155.70155.702,087,100
23 Apr 20240.5 Dividend
22 Apr 2024151.25153.01149.20151.57151.071,568,200
19 Apr 2024152.75153.76149.14150.19149.692,451,500
18 Apr 2024156.30157.16152.43152.49151.992,788,300
17 Apr 2024153.78154.61151.35151.88151.381,467,900
16 Apr 2024153.89154.15150.43152.58152.083,167,800
15 Apr 2024159.70160.62155.45156.12155.602,312,800
12 Apr 2024158.77159.95157.45159.90159.372,353,400
11 Apr 2024157.46160.66156.54159.46158.932,042,400
10 Apr 2024159.50161.19156.11156.43155.913,384,900
09 Apr 2024166.99167.17163.35165.99165.441,427,600
08 Apr 2024166.30166.85163.97165.01164.471,895,400
05 Apr 2024163.00166.50162.87166.22165.672,252,800
04 Apr 2024168.15168.99163.17163.64163.102,318,400
03 Apr 2024161.09166.20161.09166.09165.542,162,500
02 Apr 2024163.29163.29160.27162.47161.932,523,000
01 Apr 2024171.80172.34167.37167.81167.261,661,400
28 Mar 2024168.78172.59168.75171.98171.412,132,900
27 Mar 2024167.00168.61166.35168.50167.941,323,800
26 Mar 2024166.55168.05165.38165.56165.011,401,100
25 Mar 2024166.20167.44165.74166.04165.491,278,600
22 Mar 2024165.81167.06164.92166.58166.031,448,300
21 Mar 2024165.23167.10165.11165.34164.791,940,900
20 Mar 2024159.54164.00158.65163.64163.101,528,200
19 Mar 2024156.50159.91155.67159.64159.111,642,600
18 Mar 2024157.20158.01154.93156.61156.092,040,000
15 Mar 2024152.06158.20151.52156.57156.056,035,200
14 Mar 2024161.80164.47152.27152.86152.365,337,000
13 Mar 2024165.97167.49164.81165.50164.953,615,700
12 Mar 2024163.31166.34162.38165.97165.422,104,500
11 Mar 2024163.38164.27161.62164.12163.582,460,300
08 Mar 2024164.98166.39163.11164.19163.651,821,100
07 Mar 2024162.67165.95162.33164.42163.882,698,500
06 Mar 2024160.33161.31158.82161.04160.511,523,100
05 Mar 2024160.18162.55158.63159.56159.031,870,300
04 Mar 2024162.30163.88160.38160.53160.001,531,100
01 Mar 2024158.51161.75156.79161.48160.951,766,600
29 Feb 2024154.67158.82154.67158.51157.993,119,400
28 Feb 2024154.10155.43153.37153.80153.291,356,500
27 Feb 2024155.15155.57152.83153.87153.361,144,100
26 Feb 2024155.00156.20154.04154.13153.621,218,600
23 Feb 2024154.17156.38153.96155.08154.571,222,700
22 Feb 2024153.26154.58152.75153.56153.051,283,600
21 Feb 2024152.83154.12150.48151.98151.481,308,200
20 Feb 2024149.08151.94148.85150.99150.491,938,600
16 Feb 2024152.14153.00150.17150.22149.721,768,100
15 Feb 2024154.71155.54153.30154.20153.691,581,700
14 Feb 2024153.22154.72151.49153.87153.361,729,800
13 Feb 2024151.66152.75148.78151.68151.182,903,200
12 Feb 2024153.57158.36153.40157.91157.392,748,400
09 Feb 2024153.02153.80151.28153.02152.521,474,700
08 Feb 2024153.15154.11151.77153.29152.781,307,800
07 Feb 2024152.14153.87151.81152.69152.191,445,900
06 Feb 2024152.50152.79149.14150.94150.441,954,700
05 Feb 2024152.58153.18150.25152.50152.001,810,100
02 Feb 2024151.31155.58150.20154.01153.502,297,600
01 Feb 2024151.41154.59149.96153.93153.422,365,000
31 Jan 2024150.58152.78149.17149.85149.362,277,500
30 Jan 2024150.22152.76150.22151.07150.571,613,500
29 Jan 2024148.50149.73147.32149.57149.081,596,800
26 Jan 2024149.14150.12147.82148.38147.891,575,900
25 Jan 2024147.91149.15145.66149.12148.632,789,900
24 Jan 2024149.18149.26144.77145.12144.642,111,500
23 Jan 2024150.98152.92146.37147.59147.103,823,500
23 Jan 20240.5 Dividend
22 Jan 2024152.32155.37152.32155.27154.262,364,600
19 Jan 2024150.67152.66149.62151.81150.822,272,200
18 Jan 2024150.94152.45148.54150.32149.341,878,700
17 Jan 2024149.15150.50148.51149.60148.632,155,600
16 Jan 2024150.65151.68150.00150.50149.522,579,000
12 Jan 2024155.48155.71151.53151.75150.762,232,000
11 Jan 2024152.21155.26152.07155.20154.192,902,300
10 Jan 2024152.60155.40151.59153.35152.353,632,900
09 Jan 2024147.85149.19147.73148.16147.201,473,300
08 Jan 2024147.40149.45147.20149.31148.341,617,500
05 Jan 2024144.39147.80144.04146.27145.321,946,800
04 Jan 2024145.44146.94144.97145.07144.131,582,900
03 Jan 2024145.64146.95143.73145.66144.712,121,000
02 Jan 2024147.25148.45145.05147.46146.501,628,700
29 Dec 2023148.50149.67148.06149.04148.071,437,400
28 Dec 2023149.00149.82148.39149.18148.211,031,000
27 Dec 2023148.26149.88147.54149.30148.331,231,700
26 Dec 2023147.94148.50147.21148.20147.24914,000
22 Dec 2023148.53148.87146.50147.42146.461,294,300
21 Dec 2023148.71149.48146.09147.91146.952,081,200
20 Dec 2023148.09150.08146.72146.79145.831,709,400
19 Dec 2023148.62149.70147.62148.65147.682,133,600
18 Dec 2023149.21149.33144.91147.28146.322,720,600
15 Dec 2023146.23156.01144.00149.28148.318,806,100
14 Dec 2023147.87155.43147.25154.81153.804,738,100
13 Dec 2023141.19145.91139.68145.16144.223,569,400
12 Dec 2023139.78141.10139.10140.53139.621,598,900
11 Dec 2023139.05140.41137.95139.64138.731,870,200
08 Dec 2023136.82140.00136.69139.58138.671,688,100
07 Dec 2023135.31137.56135.31137.47136.581,841,800
06 Dec 2023133.25137.10132.27135.37134.493,181,500
05 Dec 2023131.68131.99130.55131.90131.041,170,600
04 Dec 2023130.92131.96130.29131.51130.651,368,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...