Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	146.41	146.85	146.41	146.85	133.17	254
2023-01-31	140.13	140.13	140.13	140.13	127.07	264
2023-01-27	140.94	140.99	140.94	140.99	127.86	1
2023-01-24	135.92	135.92	135.92	135.92	123.26	37
2023-01-17	137.77	137.87	134.89	137.15	124.38	819
2022-12-21	125.83	125.83	125.83	125.83	114.11	1
2022-12-01	144.77	144.77	142.92	142.92	128.82	30
2022-11-25	143.64	143.64	143.64	143.64	129.47	1
2022-11-22	143.48	143.48	143.48	143.48	129.32	1,240
2022-11-18	144.64	144.64	144.64	144.64	130.36	100
2022-11-08	135.26	135.26	135.26	135.26	121.91	27
2022-11-03	128.89	128.89	128.89	128.89	116.17	23
2022-11-02	132.68	132.68	132.68	132.68	119.59	2
2022-10-21	127.18	127.18	127.18	127.18	114.63	48
2022-10-12	122.04	122.04	122.04	122.04	110.00	1,454
2022-10-07	129.34	129.34	129.34	129.34	116.58	1,461
2022-10-05	127.67	127.67	126.66	126.66	114.16	2
2022-10-03	121.78	123.91	121.78	123.91	111.68	1
2022-09-23	121.73	121.73	121.73	121.73	109.72	1
2022-09-21	133.25	133.25	133.25	133.25	120.10	1,204
2022-09-16	135.93	135.93	135.93	135.93	122.52	22
2022-08-24	140.92	140.92	140.92	140.92	126.29	1
2022-08-17	143.90	143.90	143.90	143.90	128.96	372
2022-08-11	151.66	151.66	151.66	151.66	135.92	20
2022-08-09	145.65	145.65	145.65	145.65	130.53	4
2022-08-01	150.08	150.08	150.08	150.08	134.50	1
2022-07-12	129.39	129.39	129.39	129.39	115.96	30
2022-07-08	127.54	127.54	127.54	127.54	114.30	5
2022-06-30	123.51	127.36	123.51	127.36	114.14	19
2022-06-24	133.50	133.50	133.50	133.50	119.64	1
2022-06-16	121.60	121.60	120.63	120.63	108.11	1
2022-06-08	141.98	143.96	141.98	143.96	128.33	1
2022-06-07	142.97	142.97	142.33	142.33	126.88	1
2022-05-31	138.74	139.99	138.74	139.99	124.79	1
2022-05-26	135.03	135.03	135.03	135.03	120.36	4
2022-05-05	134.64	134.64	134.64	134.64	120.02	1,154
2022-05-04	134.24	134.24	134.24	134.24	119.67	337
2022-04-29	129.88	129.88	129.88	129.88	115.78	1,140
2022-04-06	132.53	132.53	132.53	132.53	118.14	10
2022-03-07	131.12	131.12	131.12	131.12	116.20	11
2022-03-03	149.76	149.76	149.76	149.76	132.72	6
2022-02-15	172.47	172.47	172.47	172.47	152.85	30
2022-02-11	164.79	164.79	164.79	164.79	146.04	25
2022-02-01	168.06	169.67	168.06	169.67	150.36	600
2022-01-28	159.97	159.97	159.97	159.97	141.77	27
2022-01-27	170.91	170.91	170.91	170.91	151.47	661
2022-01-26	173.44	173.44	173.44	173.44	153.70	1,235
2022-01-24	162.60	162.60	162.60	162.60	144.10	65
2022-01-20	178.52	178.52	178.52	178.52	158.21	8
2022-01-13	193.20	193.20	193.20	193.20	171.22	20
2022-01-10	182.62	182.62	182.62	182.62	161.85	2
2022-01-04	194.35	194.35	194.35	194.35	172.24	23
2021-12-16	183.06	183.06	183.06	183.06	162.23	10
2021-12-13	181.97	181.97	181.97	181.97	161.27	2
2021-11-19	176.58	176.58	176.58	176.58	155.83	20
2021-11-18	182.45	182.45	182.45	182.45	161.01	60
2021-11-17	186.95	186.95	182.81	182.81	161.33	61,849
2021-11-16	189.10	189.10	189.10	189.10	166.88	9
2021-11-11	176.16	176.16	174.65	174.65	154.13	59
2021-11-10	179.55	181.15	179.55	181.15	159.86	58

← NewerPage 15 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.