Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	132.16	133.36	129.92	129.92	120.50	11
2024-01-19	130.00	131.25	130.00	131.25	121.73	10
2024-01-18	133.30	133.30	129.42	129.42	120.03	37
2024-01-17	130.27	131.52	130.27	130.86	121.37	249
2024-01-16	129.74	132.76	129.74	132.49	122.88	40
2024-01-12	133.96	136.32	131.36	131.65	122.10	44
2024-01-11	133.92	135.85	133.34	133.76	124.06	19
2024-01-10	135.46	135.72	133.63	133.69	124.00	126
2024-01-09	137.26	137.26	135.26	135.26	125.45	49
2024-01-08	135.63	136.09	135.63	136.09	126.22	7
2024-01-05	136.46	136.46	135.83	135.83	125.98	16
2024-01-04	133.48	133.48	133.48	133.48	123.80	32
2024-01-03	139.73	139.73	134.38	135.00	125.21	83
2024-01-02	140.99	142.82	139.95	142.39	132.06	125
2023-12-29	142.86	142.86	141.05	141.27	131.03	6
2023-12-28	142.14	142.30	141.00	141.73	131.45	6
2023-12-27	141.79	141.99	141.34	141.34	131.09	36
2023-12-22	140.77	142.10	140.77	142.10	131.80	17,806
2023-12-21	139.92	140.32	139.16	139.49	129.37	15
2023-12-20	141.05	141.54	140.02	140.95	130.73	116
2023-12-19	139.57	140.64	138.65	140.48	130.29	139
2023-12-18	137.45	139.58	137.04	138.44	128.40	102
2023-12-15	139.57	139.57	137.18	137.18	127.23	9
2023-12-14	135.61	138.78	133.05	138.50	128.46	34
2023-12-13	131.84	132.87	128.57	128.57	119.25	79
2023-12-12	132.50	134.71	132.50	133.73	124.03	9
2023-12-11	133.85	134.71	132.59	134.36	124.62	31
2023-12-08	136.85	136.85	133.95	134.46	124.71	34
2023-12-07	138.00	138.00	135.00	135.47	125.65	73
2023-12-06	136.05	140.78	136.05	140.36	130.18	50
2023-12-05	136.85	136.90	135.62	135.80	125.95	105
2023-12-04	135.96	139.88	135.96	139.70	128.86	51
2023-12-01	134.00	135.78	133.40	135.51	124.99	12
2023-11-30	135.67	135.67	133.41	133.53	123.16	24
2023-11-29	134.04	135.86	134.04	135.33	124.82	11
2023-11-28	134.06	134.37	132.82	132.82	122.51	22
2023-11-27	133.72	135.29	133.72	135.25	124.75	38
2023-11-24	133.35	135.26	133.35	134.17	123.75	124
2023-11-22	134.70	134.93	133.60	133.60	123.23	134
2023-11-21	133.79	134.98	132.80	132.80	122.49	138
2023-11-20	133.90	134.75	133.30	134.16	123.75	107
2023-11-17	135.55	135.55	134.61	134.80	124.34	76
2023-11-16	136.20	136.36	133.06	133.24	122.90	136
2023-11-15	132.44	135.82	132.44	135.79	125.25	293
2023-11-14	132.08	133.83	132.08	133.78	123.39	13
2023-11-13	127.28	127.84	127.28	127.28	117.40	9
2023-11-10	124.30	126.90	124.30	126.90	117.05	7
2023-11-09	128.03	128.03	128.03	128.03	118.09	1
2023-11-07	129.84	130.65	129.45	129.68	119.61	9
2023-11-06	130.76	133.20	130.23	130.62	120.48	7,434
2023-11-03	132.22	132.88	131.24	131.24	121.05	5
2023-11-02	130.58	132.61	127.48	127.48	117.58	16
2023-11-01	129.95	129.95	128.74	128.85	118.85	1
2023-10-31	127.95	130.60	127.95	129.73	119.65	97
2023-10-30	127.31	130.46	127.31	127.50	117.60	2
2023-10-27	133.45	134.77	127.43	127.43	117.54	319
2023-10-26	133.58	137.73	133.06	133.06	122.73	3
2023-10-25	129.81	131.76	128.32	128.32	118.35	66
2023-10-24	132.00	132.00	130.22	130.79	120.63	16
2023-10-23	132.55	132.80	131.26	132.78	122.47	5

← NewerPage 12 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.