Australia markets closed

Lennar Corporation (LEN-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.53-0.67 (-0.48%)
As of 10:51AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024140.13140.17138.53138.53138.534,298
18 Apr 2024140.92142.23139.17139.20139.2041,400
17 Apr 2024140.67140.67137.96138.23138.2350,900
16 Apr 2024140.12140.12136.81138.81138.8150,500
15 Apr 2024145.51145.51141.13141.45141.4532,800
12 Apr 2024144.44144.66143.55144.46144.4637,700
11 Apr 2024143.58146.06143.45144.44144.4464,300
10 Apr 2024147.41147.41142.29142.31142.3153,400
09 Apr 2024151.00151.20148.60150.66150.6644,400
08 Apr 2024151.14151.56148.30150.13150.1367,400
05 Apr 2024148.28150.52147.71150.18150.1833,500
04 Apr 2024151.06151.06147.42147.51147.5133,300
03 Apr 2024143.51149.47143.51148.86148.8638,900
02 Apr 2024148.07148.46145.44146.29146.2942,600
01 Apr 2024154.32154.32150.73151.57151.5753,600
28 Mar 2024152.54155.30152.54154.18154.1845,800
27 Mar 2024149.57151.52149.57151.35151.3562,900
26 Mar 2024150.25150.95149.21149.29149.2955,800
25 Mar 2024148.10150.25148.10149.21149.2154,200
22 Mar 2024149.00149.75148.42148.63148.6343,700
21 Mar 2024147.37150.54147.37148.57148.5768,700
20 Mar 2024144.25147.65143.03147.37147.3737,000
19 Mar 2024141.09143.96140.49143.72143.7243,800
18 Mar 2024141.53141.76139.74141.09141.0951,100
15 Mar 2024140.16143.50140.15140.86140.86249,900
14 Mar 2024144.00144.42138.50139.20139.2056,500
13 Mar 2024150.06151.12149.18150.39150.3935,700
12 Mar 2024149.98150.52148.79150.07150.0775,900
11 Mar 2024148.58149.69148.09148.97148.9724,300
08 Mar 2024151.54152.00149.31149.82149.8220,600
07 Mar 2024149.46151.94149.46150.88150.8821,500
06 Mar 2024147.35148.73146.89147.84147.8428,100
05 Mar 2024149.09149.82146.49146.65146.6525,800
04 Mar 2024150.42151.61148.30148.58148.5835,700
01 Mar 2024146.29150.26146.29149.92149.9236,200
29 Feb 2024144.00147.71144.00147.37147.3727,000
28 Feb 2024141.44143.45141.44143.41143.4129,400
27 Feb 2024143.03144.72141.84141.84141.8435,900
26 Feb 2024144.88145.06143.61143.73143.7315,300
23 Feb 2024144.22145.10144.12144.12144.1222,000
22 Feb 2024143.11143.67142.51142.76142.7629,100
21 Feb 2024141.44142.81140.62141.61141.6120,000
20 Feb 2024140.28141.65140.28140.65140.6517,400
16 Feb 2024142.01142.30140.12140.18140.1845,400
15 Feb 2024145.14145.14143.78143.85143.8531,800
14 Feb 2024142.38144.74141.19143.48143.4856,200
13 Feb 2024142.67142.67139.43141.25141.2558,800
12 Feb 2024143.49147.90143.49147.18147.1853,200
09 Feb 2024143.97143.97140.95143.12143.1243,500
08 Feb 2024141.50143.51141.15142.21142.2135,600
07 Feb 2024142.13143.34142.01142.02142.0255,400
06 Feb 2024142.32142.32139.56141.03141.0345,800
05 Feb 2024140.71143.24140.08142.20142.2052,900
02 Feb 2024140.55144.17139.44142.74142.7434,800
01 Feb 2024140.34142.78139.28142.21142.2149,800
31 Jan 2024138.87140.93138.37138.75138.7571,600
30 Jan 2024138.09139.91138.09139.31139.3135,200
29 Jan 2024136.01137.89135.49137.61137.6132,400
26 Jan 2024136.00137.96135.85136.01136.0129,300
25 Jan 2024134.75136.76134.75136.50136.5033,200
24 Jan 2024135.00136.15132.83132.86132.8653,600
23 Jan 2024140.86140.86134.04134.46134.4660,200
23 Jan 20240.5 Dividend
22 Jan 2024139.00142.89138.93142.58142.0835,600
19 Jan 2024137.24139.79136.98139.70139.2132,200
18 Jan 2024137.65139.71136.03137.76137.2833,300
17 Jan 2024136.85137.90136.39136.68136.2066,900
16 Jan 2024137.86139.00137.84138.66138.1747,500
12 Jan 2024141.44141.44138.02139.29138.8041,500
11 Jan 2024138.68141.38137.89141.37140.8741,500
10 Jan 2024136.02139.62136.02139.38138.8971,600
09 Jan 2024133.70134.47133.54134.20133.7334,100
08 Jan 2024134.44135.21134.01134.91134.4457,200
05 Jan 2024131.58134.25131.58133.38132.9160,300
04 Jan 2024132.44133.78131.99132.22131.7642,500
03 Jan 2024131.38132.91129.56132.31131.8554,900
02 Jan 2024132.83132.99131.17132.91132.4453,300
29 Dec 2023133.68134.92133.68134.05133.5856,900
28 Dec 2023135.19135.19133.95134.25133.7829,800
27 Dec 2023132.53134.77132.53134.73134.2647,500
26 Dec 2023131.65133.20131.65133.12132.6566,100
22 Dec 2023132.72133.01131.50132.27131.8135,500
21 Dec 2023133.99134.03131.38132.88132.4142,800
20 Dec 2023133.39135.32131.86131.92131.4644,000
19 Dec 2023133.16135.50133.16134.17133.7046,400
18 Dec 2023133.91133.91131.73133.55133.0836,700
15 Dec 2023130.14139.85129.99135.27134.80116,300
14 Dec 2023133.97140.08133.08139.79139.30105,700
13 Dec 2023129.83133.56128.49132.52132.0674,800
12 Dec 2023129.25130.03129.08129.52129.0734,600
11 Dec 2023130.55130.79129.15129.28128.8343,100
08 Dec 2023125.65130.78125.65130.74130.28211,300
07 Dec 2023123.95125.55123.42125.55125.1132,400
06 Dec 2023121.99125.74121.99123.76123.3353,300
05 Dec 2023119.65121.08119.37120.95120.5332,400
04 Dec 2023120.20120.49119.14119.94119.5232,200
01 Dec 2023114.94120.41114.46120.41119.9988,000
30 Nov 2023114.88115.09113.70114.74114.3453,000
29 Nov 2023115.00116.41114.70115.49115.0860,100
28 Nov 2023115.02115.77114.37114.50114.1021,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...