Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	145.14	145.14	144.15	144.15	143.26	21
2026-07-21	143.10	144.11	143.10	144.11	143.22	18
2026-07-20	141.23	141.82	141.08	141.08	140.20	23
2026-07-17	139.73	144.46	139.73	142.42	141.54	177
2026-07-16	141.11	144.34	141.11	142.47	141.59	60
2026-07-15	134.40	140.74	134.40	140.64	139.77	41
2026-07-14	137.96	139.38	134.97	134.97	134.14	16
2026-07-13	135.15	139.12	135.15	136.50	135.66	15
2026-07-10	134.00	137.45	134.00	136.91	136.06	5
2026-07-09	132.39	133.42	132.27	133.24	132.42	37
2026-07-08	132.84	132.84	126.10	129.26	128.46	7
2026-07-07	137.09	137.09	131.15	131.97	131.16	47
2026-07-06	131.48	135.14	129.30	131.96	131.15	42
2026-07-02	131.83	133.10	129.08	129.81	129.01	18
2026-07-01	134.06	135.00	131.85	131.86	131.05	12
2026-06-30	134.97	134.97	133.95	134.17	133.34	4
2026-06-29	137.83	137.83	131.82	131.82	131.00	61
2026-06-26	136.80	136.80	133.89	135.08	134.25	14
2026-06-25	137.08	138.46	137.08	138.15	137.30	30
2026-06-24	138.36	138.36	134.92	134.92	134.09	25
2026-06-23	139.90	139.90	134.19	139.20	138.34	17
2026-06-22	142.90	142.90	140.34	140.34	139.47	9
2026-06-18	140.35	141.15	138.50	141.15	140.28	13
2026-06-17	141.07	141.07	139.39	139.39	138.53	18
2026-06-16	142.71	145.39	142.71	142.88	142.00	6
2026-06-15	147.39	147.40	144.30	145.19	144.30	64
2026-06-12	143.77	146.91	143.77	145.49	144.59	9
2026-06-11	141.28	144.35	139.58	144.35	143.46	21
2026-06-10	141.31	144.63	141.31	142.05	141.17	23
2026-06-09	144.36	145.28	140.55	141.81	140.93	12
2026-06-08	142.23	145.31	142.23	145.31	144.41	18
2026-06-05	140.73	143.60	140.73	141.73	140.85	8
2026-06-04	144.36	145.38	144.36	145.38	144.48	21
2026-06-03	146.25	147.21	144.50	146.94	146.03	175
2026-06-02	144.60	149.91	144.60	147.21	145.54	14
2026-06-01	141.19	142.17	138.47	142.17	140.55	46
2026-05-29	147.87	148.30	143.00	143.00	141.37	43
2026-05-28	146.00	146.00	143.80	145.48	143.83	9
2026-05-27	145.39	148.93	144.80	146.93	145.26	572
2026-05-26	141.89	145.42	141.73	142.79	141.17	66
2026-05-22	140.00	142.12	136.62	140.84	139.24	2
2026-05-21	133.08	133.48	128.37	133.16	131.65	38
2026-05-20	129.48	132.73	129.43	132.73	131.22	6
2026-05-19	128.34	128.34	126.30	126.95	125.50	7
2026-05-18	134.62	135.00	131.56	132.67	131.16	32
2026-05-15	139.00	139.00	134.07	134.78	133.24	108
2026-05-14	138.90	141.48	137.18	138.43	136.86	4
2026-05-13	138.64	140.98	137.85	139.56	137.97	7
2026-05-12	135.88	135.88	135.31	135.31	133.77	21
2026-05-11	139.51	140.13	136.79	137.95	136.38	28
2026-05-08	137.71	137.71	134.19	137.28	135.72	18
2026-05-07	137.56	139.89	135.81	136.57	135.02	43
2026-05-06	135.59	138.01	133.55	138.01	136.44	11
2026-05-05	131.68	132.56	128.25	132.45	130.94	1,177
2026-05-01	127.90	129.25	125.58	128.10	126.64	215
2026-04-30	124.99	127.76	124.99	127.76	126.31	4
2026-04-29	123.21	126.83	123.21	124.14	122.73	81
2026-04-28	126.48	126.48	123.81	123.82	122.41	13
2026-04-27	130.24	132.14	125.77	125.77	124.34	28
2026-04-24	131.78	131.78	129.95	130.08	128.60	13

← NewerPage 2 of 4 · 237 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.