Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	130.00	130.18	130.00	130.18	128.70	2
2026-04-22	129.12	129.26	129.12	129.26	127.79	6
2026-04-21	130.22	130.74	130.22	130.74	129.25	3
2026-04-20	125.00	127.93	124.75	127.76	126.30	368
2026-04-17	126.49	128.29	122.68	128.24	126.78	15
2026-04-16	119.92	120.02	118.25	118.57	117.22	16
2026-04-15	120.13	123.75	118.06	118.32	116.97	5
2026-04-14	124.25	124.57	123.17	123.40	122.00	23
2026-04-13	125.50	127.76	122.22	122.29	120.90	11
2026-04-10	127.20	127.20	124.60	124.76	123.34	15
2026-04-09	124.79	125.66	123.90	125.50	124.07	29
2026-04-08	125.23	126.14	123.76	124.19	122.78	33
2026-04-07	118.00	119.81	117.45	117.45	116.11	3
2026-04-02	120.93	122.15	116.94	116.95	115.62	7
2026-04-01	123.06	123.06	120.36	122.11	120.72	15
2026-03-31	116.54	120.33	116.54	120.33	118.96	15
2026-03-30	120.20	122.14	117.12	117.55	116.21	19
2026-03-27	120.56	120.56	119.65	119.65	118.29	6
2026-03-26	120.58	123.45	120.58	121.48	120.10	15
2026-03-25	122.56	122.95	122.21	122.23	120.84	12
2026-03-24	118.81	120.82	117.52	120.82	119.45	20
2026-03-23	117.87	118.12	115.82	118.12	116.78	72
2026-03-20	114.23	114.48	114.23	114.38	113.08	9
2026-03-19	114.74	114.74	113.47	113.95	112.65	49
2026-03-18	118.60	118.62	115.13	118.62	117.27	3
2026-03-17	118.99	119.81	118.99	119.39	118.03	3
2026-03-16	115.90	115.95	114.89	114.89	113.58	9
2026-03-13	118.10	118.10	113.99	113.99	112.69	22
2026-03-12	115.10	116.66	115.01	115.16	113.85	19
2026-03-11	120.07	120.07	118.81	118.81	117.46	2
2026-03-10	120.22	121.43	119.77	119.77	118.41	6
2026-03-09	115.65	118.32	115.65	118.32	116.97	24
2026-03-06	121.97	121.97	118.79	118.85	117.50	20
2026-03-05	121.92	122.97	120.99	121.83	120.44	33
2026-03-04	125.65	126.10	123.44	123.62	121.45	33
2026-03-03	123.33	124.04	121.45	124.04	121.87	25
2026-03-02	130.34	130.34	126.22	127.88	125.64	44
2026-02-27	130.50	133.47	128.96	132.29	129.97	46
2026-02-26	135.50	135.50	131.11	132.41	130.09	98
2026-02-25	132.06	135.50	131.56	132.45	130.13	59
2026-02-24	134.99	135.50	134.62	135.06	132.69	35
2026-02-23	135.00	135.00	131.00	132.13	129.81	86
2026-02-20	136.83	136.83	131.03	133.33	131.00	246
2026-02-19	136.75	137.53	133.35	133.35	131.01	653
2026-02-18	138.10	139.20	137.51	138.01	135.59	4
2026-02-17	138.73	139.54	135.93	137.45	135.04	218
2026-02-13	140.66	140.70	137.68	138.66	136.23	417
2026-02-12	140.94	140.94	135.23	135.23	132.86	37
2026-02-11	140.77	142.28	140.44	140.44	137.98	8
2026-02-10	138.98	140.04	137.65	137.65	135.24	62
2026-02-09	137.20	141.30	137.20	138.65	136.22	270
2026-02-06	136.73	140.50	134.09	140.50	138.04	31
2026-02-05	131.85	134.53	131.85	134.05	131.70	16
2026-02-04	130.00	136.49	127.19	134.21	131.86	71
2026-02-03	117.31	120.82	117.31	118.55	116.47	17
2026-02-02	117.61	118.88	115.83	117.01	114.96	5
2026-01-30	116.85	116.85	116.35	116.56	114.52	118
2026-01-29	118.33	120.76	118.33	119.98	117.88	4
2026-01-28	121.91	121.91	119.15	119.66	117.56	1
2026-01-27	119.93	121.89	119.93	120.62	118.51	35

← NewerPage 3 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.