Lear Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	121.56	124.74	120.52	123.55	115.95	135
2024-07-16	119.13	122.52	119.13	122.48	114.95	229
2024-07-15	117.84	119.92	117.84	119.22	111.89	42
2024-07-12	118.75	119.33	116.52	119.01	111.69	362
2024-07-11	117.59	118.43	116.59	117.02	109.82	301
2024-07-10	114.16	115.99	114.06	114.97	107.90	55
2024-07-09	114.05	114.30	112.34	114.30	107.27	3
2024-07-08	114.75	114.79	113.29	113.72	106.73	35
2024-07-05	114.07	115.60	113.65	113.96	106.95	8
2024-07-03	114.54	116.59	114.54	115.64	108.53	5
2024-07-02	114.93	116.44	113.77	113.88	106.88	47
2024-07-01	115.26	115.26	114.18	114.34	107.31	15
2024-06-28	114.38	115.18	113.25	113.31	106.34	100
2024-06-27	112.21	114.52	112.21	113.36	106.39	11
2024-06-26	114.39	114.39	112.86	112.86	105.92	8
2024-06-25	114.99	118.29	114.48	114.53	107.49	196
2024-06-24	115.30	118.90	115.30	117.89	110.64	165
2024-06-21	114.54	114.90	113.64	114.22	107.20	324
2024-06-20	114.14	115.53	114.14	115.07	107.99	31
2024-06-18	115.83	115.83	115.61	115.61	108.50	16
2024-06-17	116.04	116.09	115.52	115.93	108.80	836
2024-06-14	118.17	118.17	114.53	115.36	108.26	119
2024-06-13	119.21	120.06	119.21	120.06	112.67	381
2024-06-12	121.59	122.04	119.34	120.29	112.89	80
2024-06-11	120.30	120.32	118.65	120.19	112.80	18
2024-06-10	121.49	122.62	120.99	122.60	115.06	123
2024-06-07	119.79	123.17	119.79	122.67	115.13	323
2024-06-06	120.22	122.62	120.22	122.28	114.76	26
2024-06-05	124.66	124.66	121.13	123.05	114.76	45
2024-06-04	124.95	126.34	123.65	123.65	115.32	6
2024-06-03	125.58	127.32	125.13	126.57	118.04	29
2024-05-31	124.55	125.74	123.31	125.71	117.24	92
2024-05-30	122.82	123.69	121.66	123.69	115.36	142
2024-05-29	123.68	124.20	120.55	121.10	112.94	116
2024-05-28	126.65	126.65	124.63	124.95	116.53	30
2024-05-24	124.65	124.65	123.85	124.10	115.74	18
2024-05-23	128.01	128.01	123.43	123.43	115.11	836
2024-05-22	126.59	128.71	126.59	127.53	118.94	5
2024-05-21	128.75	128.75	127.50	127.86	119.25	12
2024-05-20	131.76	131.76	128.61	128.61	119.95	6
2024-05-17	130.08	132.25	130.08	130.83	122.02	38,142
2024-05-16	131.16	131.78	128.79	131.25	122.41	285
2024-05-15	132.20	132.20	130.60	130.83	122.02	12
2024-05-14	133.34	133.34	131.95	131.95	123.06	107
2024-05-13	131.80	132.70	131.09	131.58	122.72	3
2024-05-10	132.99	132.99	129.78	130.32	121.54	22
2024-05-09	129.90	130.00	128.98	128.98	120.29	43
2024-05-08	126.20	128.58	126.20	128.49	119.83	3
2024-05-07	127.43	129.36	127.43	128.77	120.09	207
2024-05-03	126.70	129.63	126.03	126.70	118.17	48
2024-05-02	123.68	127.75	123.68	126.53	118.01	112
2024-05-01	124.49	126.31	124.49	124.67	116.27	213
2024-04-30	132.07	136.50	126.02	126.35	117.84	1,153
2024-04-29	137.94	138.47	136.77	137.85	128.56	206
2024-04-26	133.72	135.58	132.75	135.58	126.45	7
2024-04-25	133.27	133.27	132.23	133.14	124.17	4
2024-04-24	133.12	135.12	133.12	135.12	126.02	6
2024-04-23	133.75	134.55	133.75	134.33	125.28	3
2024-04-22	134.55	134.68	132.78	134.53	125.47	48
2024-04-19	131.98	132.70	131.70	132.70	123.76	3

← NewerPage 10 of 16 · 903 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.7700 USD
2026-06-03	0.7700 USD
2026-03-05	0.7700 USD
2025-12-10	0.7700 USD
2025-09-02	0.7700 USD
2025-06-05	0.7700 USD
2025-03-06	0.7700 USD
2024-12-11	0.7700 USD
2024-09-04	0.7700 USD
2024-06-06	0.7700 USD
2024-03-07	0.7700 USD
2023-12-05	0.7700 USD
2023-08-30	0.7700 USD
2023-06-08	0.7700 USD
2023-03-09	0.7700 USD
2022-12-06	0.7700 USD
2022-08-31	0.7700 USD
2022-06-09	0.7700 USD
2022-03-10	0.7700 USD
2021-12-09	0.7700 USD
2021-09-01	0.5000 USD
2021-06-10	0.2500 USD
2021-03-03	0.2500 USD
2020-12-09	0.2500 USD
2020-02-27	0.7700 USD
2019-12-05	0.7500 USD
2019-08-28	0.7500 USD
2019-06-06	0.7500 USD
2019-02-28	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.