Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	138.99	138.99	138.83	138.83	127.37	20
2023-06-23	135.58	135.74	135.58	135.74	124.54	27
2023-06-22	138.09	138.09	138.09	138.09	126.69	17
2023-06-21	142.17	142.17	142.17	142.17	130.44	20
2023-06-20	141.57	141.57	140.85	140.86	129.23	142
2023-06-16	142.14	142.14	142.14	142.14	130.41	2
2023-06-15	143.83	144.58	143.41	143.41	131.58	76
2023-06-14	147.36	147.85	146.27	147.85	135.65	50
2023-06-12	140.33	141.88	140.10	141.88	130.17	28
2023-06-08	137.06	137.07	137.06	137.07	125.76	40
2023-06-07	134.58	135.99	134.58	135.99	124.06	84
2023-06-06	130.60	130.60	130.60	130.60	119.14	2
2023-06-02	128.94	131.43	128.94	131.43	119.90	20
2023-06-01	124.94	126.63	124.57	126.63	115.52	134
2023-05-31	126.57	126.57	121.98	121.98	111.28	76
2023-05-30	126.51	126.51	126.51	126.51	115.41	800
2023-05-26	125.49	127.77	125.34	127.77	116.56	634
2023-05-25	124.04	124.49	124.04	124.24	113.34	715
2023-05-24	124.92	126.04	124.92	125.63	114.61	469
2023-05-23	127.20	127.95	127.20	127.95	116.73	124
2023-05-19	124.79	124.79	124.79	124.79	113.85	1
2023-05-18	122.64	122.64	122.64	122.64	111.89	2
2023-05-16	121.66	121.66	121.66	121.66	110.99	10
2023-05-15	122.99	122.99	122.99	122.99	112.20	10
2023-05-12	125.57	125.57	125.57	125.57	114.56	2,698
2023-05-11	123.42	123.65	123.42	123.65	112.80	3
2023-05-05	121.50	121.50	121.50	121.50	110.84	1
2023-05-03	124.28	125.38	123.90	123.90	113.04	1,733
2023-05-02	125.40	125.40	125.40	125.40	114.40	14
2023-04-27	126.64	126.64	125.00	125.00	114.04	50
2023-04-21	133.58	133.58	133.07	133.07	121.40	4
2023-04-20	134.94	134.94	134.94	134.94	123.11	100
2023-04-14	135.10	135.10	135.09	135.09	123.24	20
2023-04-13	134.99	134.99	134.99	134.99	123.15	13
2023-04-11	136.34	136.34	136.34	136.34	124.38	1,852
2023-04-04	137.96	137.96	137.96	137.96	125.86	1
2023-04-03	140.10	140.10	140.10	140.10	127.81	1
2023-03-31	138.72	138.72	138.72	138.72	126.55	92
2023-03-30	138.88	138.97	138.72	138.80	126.63	30
2023-03-29	138.26	138.26	137.28	137.28	125.24	142
2023-03-23	136.34	138.06	136.34	138.06	125.95	975
2023-03-17	134.00	134.00	133.04	133.04	121.37	14
2023-03-15	133.71	133.71	132.99	133.49	121.78	318
2023-03-14	140.93	140.93	140.93	140.93	128.56	200
2023-03-13	129.60	129.60	129.60	129.60	118.23	73
2023-03-07	140.04	140.04	139.85	139.85	126.83	26
2023-03-06	141.98	141.98	141.98	141.98	128.76	20
2023-03-03	142.44	142.44	142.44	142.44	129.18	28
2023-03-01	141.84	141.92	141.81	141.81	128.61	48
2023-02-28	139.85	139.85	139.85	139.85	126.83	20
2023-02-27	143.79	143.79	143.79	143.79	130.40	20
2023-02-23	143.57	143.58	142.54	142.54	129.27	40
2023-02-22	143.59	143.59	143.27	143.27	129.93	40
2023-02-21	143.14	143.17	142.31	142.31	129.06	40
2023-02-17	142.18	142.18	142.18	142.18	128.93	80
2023-02-14	139.84	139.84	139.84	139.84	126.81	20
2023-02-13	140.01	140.01	140.01	140.01	126.97	20
2023-02-07	140.80	140.80	140.80	140.80	127.69	20
2023-02-03	143.76	143.80	143.27	143.27	129.93	60
2023-02-02	146.29	146.29	146.29	146.29	132.67	20

← NewerPage 14 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.