UK markets open in 1 hour 19 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.61+0.04 (+0.03%)
At close: 04:00PM EDT
156.00 -0.61 (-0.39%)
After hours: 07:37PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024157.20158.01154.93156.61156.612,040,000
15 Mar 2024152.06158.20151.52156.57156.576,035,200
14 Mar 2024161.80164.47152.27152.86152.865,337,000
13 Mar 2024165.97167.49164.81165.50165.503,615,700
12 Mar 2024163.31166.34162.38165.97165.972,104,500
11 Mar 2024163.38164.27161.62164.12164.122,460,300
08 Mar 2024164.98166.39163.11164.19164.191,821,100
07 Mar 2024162.67165.95162.33164.42164.422,698,500
06 Mar 2024160.33161.31158.82161.04161.041,523,100
05 Mar 2024160.18162.55158.63159.56159.561,870,300
04 Mar 2024162.30163.88160.38160.53160.531,531,100
01 Mar 2024158.51161.75156.79161.48161.481,766,600
29 Feb 2024154.67158.82154.67158.51158.513,119,400
28 Feb 2024154.10155.43153.37153.80153.801,356,500
27 Feb 2024155.15155.57152.83153.87153.871,144,100
26 Feb 2024155.00156.20154.04154.13154.131,218,600
23 Feb 2024154.17156.38153.96155.08155.081,222,700
22 Feb 2024153.26154.58152.75153.56153.561,283,600
21 Feb 2024152.83154.12150.48151.98151.981,308,200
20 Feb 2024149.08151.94148.85150.99150.991,938,600
16 Feb 2024152.14153.00150.17150.22150.221,768,100
15 Feb 2024154.71155.54153.30154.20154.201,581,700
14 Feb 2024153.22154.72151.49153.87153.871,729,800
13 Feb 2024151.66152.75148.78151.68151.682,903,200
12 Feb 2024153.57158.36153.40157.91157.912,748,400
09 Feb 2024153.02153.80151.28153.02153.021,474,700
08 Feb 2024153.15154.11151.77153.29153.291,307,800
07 Feb 2024152.14153.87151.81152.69152.691,445,900
06 Feb 2024152.50152.79149.14150.94150.941,954,700
05 Feb 2024152.58153.18150.25152.50152.501,810,100
02 Feb 2024151.31155.58150.20154.01154.012,297,600
01 Feb 2024151.41154.59149.96153.93153.932,365,000
31 Jan 2024150.58152.78149.17149.85149.852,277,500
30 Jan 2024150.22152.76150.22151.07151.071,613,500
29 Jan 2024148.50149.73147.32149.57149.571,596,800
26 Jan 2024149.14150.12147.82148.38148.381,575,900
25 Jan 2024147.91149.15145.66149.12149.122,789,900
24 Jan 2024149.18149.26144.77145.12145.122,111,500
23 Jan 2024150.98152.92146.37147.59147.593,823,500
23 Jan 20240.5 Dividend
22 Jan 2024152.32155.37152.32155.27154.772,364,600
19 Jan 2024150.67152.66149.62151.81151.322,272,200
18 Jan 2024150.94152.45148.54150.32149.841,878,700
17 Jan 2024149.15150.50148.51149.60149.122,155,600
16 Jan 2024150.65151.68150.00150.50150.022,579,000
12 Jan 2024155.48155.71151.53151.75151.262,232,000
11 Jan 2024152.21155.26152.07155.20154.702,902,300
10 Jan 2024152.60155.40151.59153.35152.863,632,900
09 Jan 2024147.85149.19147.73148.16147.681,473,300
08 Jan 2024147.40149.45147.20149.31148.831,617,500
05 Jan 2024144.39147.80144.04146.27145.801,946,800
04 Jan 2024145.44146.94144.97145.07144.601,582,900
03 Jan 2024145.64146.95143.73145.66145.192,121,000
02 Jan 2024147.25148.45145.05147.46146.991,628,700
29 Dec 2023148.50149.67148.06149.04148.561,437,400
28 Dec 2023149.00149.82148.39149.18148.701,031,000
27 Dec 2023148.26149.88147.54149.30148.821,231,700
26 Dec 2023147.94148.50147.21148.20147.72914,000
22 Dec 2023148.53148.87146.50147.42146.951,294,300
21 Dec 2023148.71149.48146.09147.91147.432,081,200
20 Dec 2023148.09150.08146.72146.79146.321,709,400
19 Dec 2023148.62149.70147.62148.65148.172,133,600
18 Dec 2023149.21149.33144.91147.28146.812,720,600
15 Dec 2023146.23156.01144.00149.28148.808,806,100
14 Dec 2023147.87155.43147.25154.81154.314,738,100
13 Dec 2023141.19145.91139.68145.16144.693,569,400
12 Dec 2023139.78141.10139.10140.53140.081,598,900
11 Dec 2023139.05140.41137.95139.64139.191,870,200
08 Dec 2023136.82140.00136.69139.58139.131,688,100
07 Dec 2023135.31137.56135.31137.47137.031,841,800
06 Dec 2023133.25137.10132.27135.37134.933,181,500
05 Dec 2023131.68131.99130.55131.90131.481,170,600
04 Dec 2023130.92131.96130.29131.51131.091,368,700
01 Dec 2023128.03131.67127.94131.58131.161,757,400
30 Nov 2023126.40128.07125.17127.92127.512,462,000
29 Nov 2023127.66128.08126.66126.84126.431,585,200
28 Nov 2023126.46127.16125.55126.06125.651,230,600
27 Nov 2023126.08127.27126.08126.84126.431,027,200
24 Nov 2023127.27128.01126.77127.63127.22426,900
22 Nov 2023127.69128.77126.61127.43127.02978,600
21 Nov 2023127.74128.48126.73126.78126.371,229,100
20 Nov 2023126.79128.36126.03128.30127.891,157,400
17 Nov 2023127.90128.32127.12127.49127.081,810,100
16 Nov 2023127.06128.09126.37127.08126.671,720,100
15 Nov 2023128.05129.28126.80126.85126.442,106,800
14 Nov 2023126.90131.27126.66128.26127.853,340,800
13 Nov 2023122.69122.87120.50122.25121.861,483,900
10 Nov 2023120.34122.65119.15122.20121.811,431,300
09 Nov 2023120.94122.17118.92119.63119.241,244,800
08 Nov 2023120.57121.74119.69120.88120.491,487,700
07 Nov 2023118.84121.58118.58120.41120.021,793,500
06 Nov 2023117.89119.32116.62118.72118.341,717,900
03 Nov 2023118.84122.08118.84119.82119.432,621,200
02 Nov 2023114.07117.29113.44115.86115.492,700,300
01 Nov 2023106.66111.48105.74111.22110.862,641,400
31 Oct 2023104.91107.22104.68106.68106.341,752,900
30 Oct 2023104.64105.39103.41104.52104.182,128,800
27 Oct 2023104.34104.69103.35103.79103.461,346,400
26 Oct 2023103.67105.46102.90103.93103.602,346,300
25 Oct 2023104.45104.69102.96103.07102.741,920,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...