Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	119.71	121.32	119.12	119.93	117.83	60
2026-01-23	119.57	119.57	119.57	119.57	117.47	44
2026-01-22	126.02	126.02	124.28	124.28	122.10	3
2026-01-21	122.99	123.91	122.53	122.53	120.38	5
2026-01-20	118.70	119.10	117.42	118.93	116.85	8
2026-01-16	120.93	120.93	120.89	120.89	118.77	76
2026-01-15	124.73	126.27	124.73	124.73	122.54	9
2026-01-13	123.31	124.98	122.15	124.23	122.05	5
2026-01-12	123.53	124.88	123.00	123.99	121.81	5
2026-01-09	125.27	125.27	124.14	124.14	121.96	15
2026-01-08	120.54	125.06	119.34	124.86	122.67	70
2026-01-07	120.29	122.85	120.29	122.85	120.70	1
2026-01-06	120.31	123.25	118.35	123.25	121.09	95
2026-01-05	120.00	120.42	117.55	120.23	118.13	12
2026-01-02	116.15	118.04	114.30	117.83	115.77	11
2025-12-29	116.57	117.08	115.80	116.26	114.22	7
2025-12-23	117.94	117.94	117.16	117.16	115.11	3
2025-12-22	118.42	118.42	117.50	118.18	116.11	85
2025-12-19	119.04	119.04	116.38	118.46	116.38	12
2025-12-18	118.66	118.66	117.92	118.40	116.32	7
2025-12-17	113.55	116.53	113.55	116.53	114.49	5
2025-12-16	116.30	118.48	114.75	115.28	113.26	103
2025-12-15	115.05	115.73	113.72	115.05	113.04	15
2025-12-12	112.77	114.89	112.77	114.15	112.15	148
2025-12-11	112.67	112.90	112.67	112.90	110.92	25
2025-12-10	106.60	108.65	106.60	107.92	106.03	3
2025-12-09	106.18	106.18	106.18	106.18	103.56	1
2025-12-08	104.60	106.72	104.60	106.72	104.09	5
2025-12-05	109.92	110.00	109.17	109.17	106.48	7
2025-12-03	109.59	109.59	109.40	109.46	106.76	5
2025-12-02	107.42	107.42	107.42	107.42	104.77	2
2025-12-01	107.15	109.08	107.15	109.08	106.39	7
2025-11-28	107.67	108.34	107.67	108.34	105.67	8
2025-11-26	107.43	109.53	106.58	109.40	106.71	17
2025-11-25	106.69	108.05	106.69	108.05	105.38	4
2025-11-24	104.29	104.29	104.29	104.29	101.72	5
2025-11-21	100.21	101.36	99.740	101.36	98.861	203
2025-11-20	103.27	103.27	99.670	99.670	97.213	4
2025-11-19	103.25	103.71	102.75	102.75	100.22	2
2025-11-18	101.88	101.88	101.88	101.88	99.368	1
2025-11-17	104.13	104.14	103.65	103.65	101.09	3
2025-11-14	106.24	106.24	105.82	105.88	103.27	4
2025-11-12	107.52	109.37	107.52	109.37	106.67	44
2025-11-11	109.57	109.57	109.57	109.57	106.87	2
2025-11-10	112.43	112.43	109.53	109.53	106.82	496
2025-11-07	107.81	110.31	106.09	109.60	106.90	8
2025-11-06	108.21	109.24	108.21	108.22	105.55	14
2025-11-05	107.84	109.46	107.84	109.46	106.76	94
2025-11-04	105.70	107.52	105.05	106.70	104.07	28
2025-11-03	104.15	108.39	104.15	108.39	105.72	100
2025-10-31	110.55	110.55	98.980	102.82	100.28	364
2025-10-30	104.61	104.61	102.14	104.12	101.55	7
2025-10-29	101.95	104.49	101.95	103.44	100.89	14
2025-10-28	102.91	102.91	101.72	102.47	99.944	19
2025-10-27	100.71	102.67	100.71	101.36	98.860	21
2025-10-24	101.02	102.12	101.02	101.96	99.446	1
2025-10-22	100.96	101.07	100.38	101.07	98.578	3
2025-10-21	100.94	101.60	100.94	101.60	99.098	52
2025-10-20	99.276	99.810	99.200	99.300	96.852	56
2025-10-17	99.548	100.39	98.920	99.548	97.094	24

← NewerPage 4 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.