Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	133.43	134.48	130.46	134.35	123.92	212
2023-10-19	130.56	132.60	129.36	131.07	120.90	317
2023-10-18	133.85	134.81	133.15	133.37	123.02	112
2023-10-17	135.66	137.60	135.66	136.95	126.32	8
2023-10-16	138.07	138.10	136.63	137.26	126.61	54
2023-10-13	136.12	137.62	135.37	136.59	125.99	168
2023-10-12	139.74	139.74	137.83	138.88	128.10	24
2023-10-11	138.02	138.55	136.76	138.49	127.74	11
2023-10-10	135.56	137.48	135.56	137.48	126.81	58
2023-10-09	131.87	134.50	131.87	134.48	124.04	351
2023-10-06	130.63	134.12	128.92	133.18	122.84	543
2023-10-05	129.38	129.38	129.38	129.38	119.34	1
2023-10-02	133.69	133.88	133.18	133.51	123.14	33
2023-09-29	134.85	134.85	134.85	134.85	124.38	216
2023-09-27	132.38	132.38	132.20	132.20	121.94	827
2023-09-22	134.67	134.67	134.44	134.44	124.01	10
2023-09-21	133.50	133.50	133.34	133.34	122.99	6
2023-09-19	136.46	136.72	136.46	136.57	125.96	92
2023-09-18	137.50	138.35	137.34	138.35	127.61	133
2023-09-15	139.42	139.42	139.42	139.42	128.60	1
2023-09-12	141.47	143.56	141.47	143.56	132.41	2
2023-09-11	141.93	141.93	141.93	141.93	130.91	3
2023-09-08	141.02	141.02	141.02	141.02	130.07	10
2023-09-07	140.15	140.15	140.15	140.15	129.27	2
2023-09-06	145.85	145.85	145.85	145.85	134.52	8
2023-08-31	145.22	145.22	145.22	145.22	133.95	5
2023-08-25	140.07	140.07	140.07	140.07	128.51	10
2023-08-24	141.10	141.10	141.10	141.10	129.45	15
2023-08-23	141.35	141.35	141.35	141.35	129.69	23
2023-08-22	141.35	141.35	141.35	141.35	129.69	10
2023-08-21	143.03	143.03	143.03	143.03	131.23	10
2023-08-18	139.71	141.30	139.71	141.30	129.64	14
2023-08-17	141.68	141.68	141.68	141.68	129.99	21
2023-08-15	143.34	143.34	143.34	143.34	131.51	1
2023-08-14	141.39	141.60	141.39	141.60	129.92	41
2023-08-10	150.73	150.73	150.73	150.73	138.29	5
2023-08-07	153.90	155.46	153.90	155.46	142.63	177
2023-08-04	154.04	155.40	154.04	155.40	142.58	3
2023-08-02	153.62	153.62	152.61	152.61	140.01	11
2023-08-01	155.02	155.02	154.77	154.77	142.00	6
2023-07-28	154.32	154.32	154.32	154.32	141.59	1
2023-07-27	153.48	154.33	153.48	154.33	141.59	43
2023-07-26	150.97	150.97	150.97	150.97	138.52	20
2023-07-25	150.94	150.94	150.70	150.70	138.26	49
2023-07-21	150.79	151.18	150.79	151.18	138.70	28
2023-07-20	147.84	148.10	147.55	148.10	135.88	128
2023-07-19	148.63	148.74	148.39	148.74	136.46	160
2023-07-18	148.70	149.67	148.29	148.29	136.05	80
2023-07-17	149.46	149.46	149.46	149.46	137.12	60
2023-07-14	152.10	152.10	151.51	151.51	139.01	100
2023-07-13	152.89	153.52	152.89	153.17	140.53	69
2023-07-12	152.21	152.21	151.80	151.80	139.27	9
2023-07-11	147.44	148.80	147.44	148.80	136.53	40
2023-07-10	148.50	148.81	148.50	148.81	136.53	40
2023-07-06	143.84	143.93	143.73	143.93	132.05	60
2023-07-05	144.83	144.84	144.25	144.76	132.81	341
2023-07-03	144.29	144.99	144.19	144.99	133.03	201
2023-06-30	143.16	144.21	143.16	144.21	132.31	266
2023-06-28	140.49	140.74	140.49	140.74	129.13	9
2023-06-27	139.57	141.20	139.57	139.79	128.25	442

← NewerPage 13 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.