Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	130.61	131.57	130.61	131.44	122.58	8
2024-04-17	132.78	132.78	131.45	131.79	122.91	12
2024-04-16	131.35	132.98	131.08	132.83	123.88	26
2024-04-15	134.14	135.24	133.14	133.14	124.17	25
2024-04-12	135.50	135.50	134.44	134.44	125.38	4
2024-04-11	136.82	137.67	136.19	137.38	128.12	5
2024-04-10	141.36	141.36	137.21	137.21	127.97	16
2024-04-09	142.85	142.85	141.66	142.63	133.02	27
2024-04-08	142.80	142.95	141.17	142.37	132.78	34
2024-04-05	140.94	141.29	139.13	139.76	130.34	21
2024-04-04	143.99	144.91	143.07	143.90	134.21	34
2024-04-03	143.73	144.80	143.73	144.80	135.04	17
2024-04-02	142.87	143.39	142.87	143.39	133.73	20
2024-03-28	145.51	147.50	144.85	145.17	135.39	145
2024-03-27	143.28	144.82	141.73	144.66	134.91	36
2024-03-26	142.12	143.48	140.12	142.62	133.01	20
2024-03-25	145.95	146.82	144.12	144.64	134.90	36
2024-03-22	145.59	146.26	144.82	145.77	135.95	192
2024-03-21	144.93	146.09	143.59	145.74	135.92	134
2024-03-20	141.96	143.48	140.87	143.48	133.81	38
2024-03-19	141.64	141.89	140.01	140.94	131.44	85
2024-03-18	140.51	141.56	139.87	140.84	131.35	80
2024-03-15	141.01	141.29	139.97	140.29	130.84	267
2024-03-14	142.59	143.50	139.79	139.79	130.37	27
2024-03-13	142.99	143.54	140.70	143.13	133.49	7
2024-03-12	141.80	142.67	140.28	140.50	131.03	9
2024-03-11	139.58	141.98	139.58	141.92	132.36	10
2024-03-08	143.04	144.07	140.73	140.73	131.25	21
2024-03-07	138.51	142.32	138.51	142.32	132.73	111
2024-03-06	140.53	140.53	139.07	139.62	129.50	16
2024-03-05	138.87	140.91	137.96	140.85	130.64	125
2024-03-04	136.81	138.18	135.67	138.18	128.16	12
2024-03-01	136.96	137.49	136.29	136.48	126.58	34
2024-02-29	137.53	138.36	135.19	136.50	126.60	14
2024-02-28	135.43	136.63	134.35	136.63	126.72	27
2024-02-27	135.94	136.39	135.07	135.86	126.01	112
2024-02-26	134.95	135.76	134.13	134.14	124.41	25
2024-02-23	135.52	136.16	135.04	136.00	126.14	61
2024-02-22	136.39	137.54	135.92	136.31	126.42	138
2024-02-21	135.04	136.05	134.56	135.10	125.30	116
2024-02-20	135.84	136.36	134.90	135.58	125.75	443
2024-02-16	134.66	137.74	134.66	137.17	127.22	82
2024-02-15	136.82	137.81	135.95	136.99	127.06	23
2024-02-14	134.86	135.29	133.57	134.68	124.91	4
2024-02-13	135.07	135.13	132.50	132.55	122.94	1,368
2024-02-12	134.60	138.00	134.50	138.00	127.99	775
2024-02-09	132.33	135.05	132.33	135.05	125.26	5
2024-02-08	132.63	132.86	130.38	132.86	123.23	13
2024-02-07	136.62	136.62	132.65	132.89	123.25	16
2024-02-06	127.26	135.77	127.26	135.02	125.23	10
2024-02-05	135.06	135.06	133.80	134.51	124.76	3
2024-02-02	136.66	136.66	133.99	134.54	124.78	25
2024-02-01	133.93	135.78	133.83	135.65	125.81	103
2024-01-31	134.99	135.87	133.79	135.35	125.53	1
2024-01-30	134.07	136.01	134.07	134.91	125.13	539
2024-01-29	132.40	136.95	132.40	133.20	123.54	1
2024-01-26	132.58	134.63	131.14	131.14	121.63	17,774
2024-01-25	130.19	131.92	130.19	130.94	121.44	23
2024-01-24	132.76	132.76	130.22	130.61	121.14	25
2024-01-23	131.70	132.52	130.70	130.77	121.29	7

← NewerPage 11 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.