UK markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.11-2.05 (-2.56%)
At close: 04:00PM EDT
78.04 -0.07 (-0.09%)
After hours: 04:59PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202278.7978.9677.3178.1178.111,862,539
06 Oct 202279.6080.9779.1280.1680.162,473,700
05 Oct 202279.5080.4578.8179.8579.851,612,900
04 Oct 202279.8581.3079.6280.9180.912,354,300
03 Oct 202275.8678.5574.6478.1678.162,976,800
30 Sept 202274.8976.2073.6974.5574.552,575,800
29 Sept 202275.9776.2574.4974.9774.971,806,000
28 Sept 202274.4277.9874.2177.4877.482,823,100
27 Sept 202274.7375.9472.7773.4773.472,770,100
26 Sept 202276.2777.1873.5973.7073.702,963,600
23 Sept 202276.1077.1275.0977.0777.073,497,800
22 Sept 202276.3178.6976.3077.4377.434,770,600
21 Sept 202277.4378.8975.7875.9275.922,398,400
20 Sept 202276.9977.8776.2076.8876.882,066,700
19 Sept 202276.7878.7176.7578.4778.473,256,500
16 Sept 202273.6876.1573.4275.7975.795,339,900
15 Sept 202273.6375.3173.2373.8273.822,672,200
14 Sept 202274.4574.8172.4873.4473.443,827,500
13 Sept 202277.7777.8874.1574.2374.233,646,300
12 Sept 202280.7181.7380.2280.6180.611,967,300
09 Sept 202278.6480.2178.3779.8279.821,402,000
08 Sept 202277.1178.4976.4478.4178.411,598,600
07 Sept 202276.6178.2176.6177.9077.901,560,500
06 Sept 202277.8178.0475.8976.5476.542,167,300
02 Sept 202278.4679.4777.2477.8777.872,384,600
01 Sept 202276.7777.5075.0977.4977.492,866,700
31 Aug 202279.5979.6377.4477.4577.452,244,200
30 Aug 202280.5380.9978.5778.9278.922,140,900
29 Aug 202279.5880.9279.0379.9079.901,988,400
26 Aug 202284.9585.1079.6980.3380.333,298,900
25 Aug 202282.1785.1682.1784.9084.902,644,700
24 Aug 202281.5184.9981.3283.8083.802,073,400
23 Aug 202282.6583.2482.0982.1182.111,842,200
22 Aug 202282.4783.0781.8782.2582.252,385,400
19 Aug 202284.7685.0083.2083.8483.843,008,400
18 Aug 202286.4786.5085.2285.6585.651,980,700
17 Aug 202286.7587.2185.3686.2186.213,445,600
16 Aug 202287.4488.9786.7188.0788.072,435,100
15 Aug 202288.0189.0887.4388.0888.082,244,200
12 Aug 202287.1688.3586.7888.2788.272,078,800
11 Aug 202287.9689.3187.3187.7687.762,585,900
10 Aug 202286.8189.0186.6787.2887.282,346,700
09 Aug 202286.4286.5983.7984.2784.272,396,300
08 Aug 202285.4087.5185.4086.6786.671,773,000
05 Aug 202283.5785.2083.0484.7384.732,315,400
04 Aug 202282.5785.6281.9385.4085.402,826,500
03 Aug 202282.7283.4181.0082.5682.562,736,800
02 Aug 202283.9484.7081.6182.0082.003,804,800
01 Aug 202284.9986.3583.7285.2385.232,702,500
29 Jul 202285.1685.1683.2685.0085.002,659,900
28 Jul 202284.0085.8083.4585.2085.203,183,600
27 Jul 202281.5783.9879.9483.5883.582,955,500
26 Jul 202280.7981.6179.9181.0481.042,445,100
25 Jul 202281.8982.7080.9281.6181.613,122,000
22 Jul 202282.8985.5881.9183.0883.083,245,100
21 Jul 202278.5982.1877.9082.0882.083,175,000
20 Jul 202279.6379.7678.3079.1779.172,636,100
19 Jul 202278.1179.5676.9579.3579.352,317,000
18 Jul 202278.2078.9576.8677.2677.262,435,300
15 Jul 202279.3679.4276.4878.0978.091,910,200
14 Jul 202277.9578.5576.2777.5477.541,769,300
13 Jul 202275.7579.0574.7178.8078.803,497,500
12 Jul 202277.7080.2977.5578.2978.293,425,800
11 Jul 202278.0679.4577.8978.7078.702,407,600
08 Jul 202276.9879.0576.9878.3978.392,084,800
07 Jul 202277.1077.7375.9677.7077.702,233,700
06 Jul 202277.5877.9174.8676.6376.633,335,300
06 Jul 20220.375 Dividend
05 Jul 202274.0577.4073.7077.3977.015,555,900
01 Jul 202271.1274.8271.1274.6074.243,534,600
30 Jun 202268.6671.1868.2070.5770.232,498,400
29 Jun 202269.4070.1367.7869.6469.301,948,300
28 Jun 202272.2873.0069.6569.7469.402,126,100
27 Jun 202271.8572.9370.8171.9971.641,921,200
24 Jun 202271.4272.6870.5871.9371.583,722,000
23 Jun 202268.0771.5968.0070.7170.373,575,700
22 Jun 202265.0268.7164.5167.6667.333,578,200
21 Jun 202265.9568.1863.8265.6565.335,623,300
17 Jun 202263.8565.4462.5464.6364.325,452,600
16 Jun 202267.1367.2763.3664.4964.184,093,300
15 Jun 202269.8370.4367.1468.9768.643,134,900
14 Jun 202270.0171.1468.6469.1468.803,178,400
13 Jun 202271.6373.9868.8870.0169.674,532,400
10 Jun 202277.6477.9074.4474.4574.092,693,800
09 Jun 202278.5380.6578.5178.6878.302,703,100
08 Jun 202280.2680.6478.5079.1478.762,430,600
07 Jun 202280.0881.3479.0881.2180.821,862,500
06 Jun 202280.3681.4279.5681.0680.672,087,900
03 Jun 202278.9580.8178.4080.1979.801,285,200
02 Jun 202280.2280.8478.9080.1579.761,992,900
01 Jun 202280.7080.8579.2779.6379.241,471,300
31 May 202280.1480.9179.2080.2579.862,667,400
27 May 202279.4481.2478.7681.1780.781,588,200
26 May 202276.3079.2676.3078.9178.532,150,700
25 May 202271.9376.0671.7475.7375.362,141,500
24 May 202273.5973.9070.5671.9971.642,165,100
23 May 202275.0075.7273.3674.1573.792,068,500
20 May 202274.0674.5772.0674.4474.082,396,600
19 May 202272.1474.4172.1072.6772.322,243,700
18 May 202275.7275.7271.9972.4072.052,586,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...