Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	100.33	100.33	100.33	100.33	97.856	1
2025-10-15	99.620	100.79	99.620	100.79	98.305	5
2025-10-14	96.800	96.920	96.800	96.800	94.413	8
2025-10-13	98.245	98.470	97.680	98.245	95.822	8
2025-10-10	99.620	100.62	97.960	97.960	95.545	14
2025-10-09	99.850	100.12	97.832	97.950	95.535	90
2025-10-08	99.890	101.07	99.570	101.07	98.578	3
2025-10-07	99.891	99.891	99.891	99.891	97.428	2
2025-10-06	104.25	105.12	103.00	103.50	100.95	211
2025-10-03	102.76	103.72	102.76	103.53	100.98	1
2025-10-02	101.31	101.69	101.17	101.64	99.131	7
2025-10-01	99.680	100.67	99.680	100.67	98.188	2
2025-09-30	100.90	100.90	99.950	100.01	97.544	2
2025-09-29	101.39	101.39	100.30	100.30	97.827	2
2025-09-26	100.93	100.93	100.24	100.91	98.422	5
2025-09-25	100.95	101.12	98.963	98.963	96.523	5
2025-09-24	102.40	102.60	101.59	101.59	99.085	28
2025-09-23	102.67	104.33	102.67	104.33	101.76	2
2025-09-22	105.02	105.57	103.16	103.16	100.62	51
2025-09-19	106.39	106.39	104.83	104.83	102.25	48
2025-09-18	106.10	106.99	105.87	106.99	104.35	1
2025-09-17	105.64	106.23	105.64	106.23	103.61	3
2025-09-16	103.81	104.35	103.72	104.14	101.57	7
2025-09-15	106.61	106.61	105.70	105.70	103.09	200
2025-09-12	109.12	109.12	106.89	106.97	104.33	127
2025-09-11	108.79	110.69	108.79	110.69	107.96	70
2025-09-10	110.32	110.32	107.84	108.16	105.49	707
2025-09-09	112.00	112.97	110.81	110.81	108.08	8
2025-09-08	110.43	111.78	110.43	110.43	107.71	4
2025-09-05	112.24	112.24	110.11	111.03	108.29	62
2025-09-04	106.67	110.18	106.67	109.79	107.08	11
2025-09-03	110.90	110.90	109.40	109.40	106.70	1
2025-09-02	109.13	109.13	108.16	109.12	106.43	16
2025-08-29	109.38	109.38	108.30	108.30	104.88	3
2025-08-28	108.99	109.35	108.19	108.50	105.08	32
2025-08-27	108.78	110.57	108.78	109.79	106.33	9,053
2025-08-26	110.00	110.81	110.00	110.16	106.69	136
2025-08-22	104.75	107.99	104.75	107.99	104.58	29
2025-08-21	101.78	103.67	101.78	102.97	99.723	327
2025-08-20	102.10	103.72	102.10	102.96	99.713	6
2025-08-18	102.22	102.90	101.96	102.22	98.996	20
2025-08-15	103.66	103.66	102.69	103.64	100.37	3
2025-08-14	101.34	102.99	101.34	102.40	99.171	23
2025-08-13	101.38	102.74	99.810	102.13	98.911	319
2025-08-12	97.095	99.210	96.780	99.070	95.946	175
2025-08-11	96.540	96.630	95.950	96.450	93.408	3
2025-08-08	96.120	97.790	95.610	95.810	92.788	4
2025-08-07	96.425	96.500	95.490	96.500	93.457	17
2025-08-06	95.764	95.764	94.900	94.900	91.907	6
2025-08-05	92.900	94.540	92.900	94.540	91.558	5
2025-08-04	92.760	93.640	92.760	92.760	89.835	7
2025-08-01	93.450	94.460	92.462	92.760	89.835	190
2025-07-31	93.810	94.950	93.810	94.565	91.583	15
2025-07-30	97.310	97.310	97.310	97.310	94.241	4
2025-07-29	98.447	98.447	96.645	96.645	93.597	196
2025-07-28	98.770	100.33	98.500	99.981	96.828	27
2025-07-25	102.00	102.00	98.690	99.300	96.168	535
2025-07-24	108.94	108.94	108.14	108.94	105.50	23
2025-07-23	106.81	108.87	106.81	108.45	105.03	2
2025-07-22	105.65	105.65	104.57	104.97	101.66	4

← NewerPage 5 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.