Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	105.61	105.61	105.61	105.61	102.28	21
2025-07-16	105.80	105.80	105.75	105.75	102.41	7
2025-07-15	107.22	107.61	107.16	107.16	103.78	2
2025-07-14	107.78	107.78	106.36	106.63	103.27	4
2025-07-11	106.91	107.97	106.84	106.84	103.47	260
2025-07-10	107.78	109.26	107.38	109.08	105.64	68
2025-07-09	107.41	107.41	106.39	106.39	103.04	92
2025-07-08	104.00	106.72	103.47	106.27	102.92	175
2025-07-07	101.53	103.96	101.53	103.56	100.29	10
2025-07-03	104.36	104.79	103.71	103.81	100.53	43
2025-07-02	101.58	102.79	101.50	102.71	99.471	49
2025-07-01	97.015	100.86	97.015	100.86	97.675	31
2025-06-30	94.490	94.716	93.550	94.710	91.723	12
2025-06-27	95.414	95.540	95.320	95.540	92.527	6
2025-06-26	93.035	93.870	92.600	93.870	90.910	23
2025-06-25	92.550	92.920	92.010	92.900	89.970	10
2025-06-24	92.429	92.429	92.429	92.429	89.514	2
2025-06-23	90.150	91.019	89.040	89.970	87.133	64
2025-06-20	92.678	92.870	90.886	90.886	88.020	14
2025-06-18	89.300	91.280	89.300	91.280	88.401	4
2025-06-17	91.640	91.640	91.640	91.640	88.750	1
2025-06-16	92.280	92.280	91.160	91.880	88.982	48
2025-06-13	90.880	92.160	90.880	91.680	88.789	3
2025-06-11	95.320	96.490	94.740	94.740	91.752	11
2025-06-10	92.000	95.745	92.000	95.398	92.390	122
2025-06-09	88.700	90.590	88.700	90.590	87.733	17
2025-06-06	88.515	88.616	88.470	88.470	85.680	15
2025-06-05	87.350	88.480	86.980	87.330	84.576	8
2025-06-04	90.810	90.810	88.740	88.740	85.196	5
2025-06-03	87.370	89.470	87.370	89.470	85.897	5
2025-06-02	90.012	90.012	86.732	87.120	83.640	3
2025-05-30	90.210	90.210	90.210	90.210	86.607	4
2025-05-29	89.080	89.080	89.080	89.080	85.522	2
2025-05-28	91.400	91.580	91.400	91.580	87.922	2
2025-05-27	90.060	90.210	89.620	89.620	86.041	1
2025-05-23	88.250	88.700	88.250	88.700	85.157	3
2025-05-22	90.110	90.340	89.920	90.340	86.732	37
2025-05-21	92.700	92.920	92.010	92.310	88.623	8
2025-05-20	94.250	94.780	94.250	94.780	90.994	192
2025-05-19	92.370	93.960	92.370	93.960	90.207	4
2025-05-16	93.860	94.010	93.530	94.010	90.255	9
2025-05-15	94.640	94.640	92.990	93.507	89.772	85
2025-05-14	94.980	95.150	94.410	94.410	90.639	11
2025-05-09	89.839	89.839	89.833	89.833	86.245	4
2025-05-07	86.270	86.270	86.270	86.270	82.824	1
2025-05-06	85.000	86.649	80.050	86.649	83.188	13
2025-05-02	86.500	86.780	85.480	86.780	83.314	6
2025-05-01	85.780	87.010	85.780	86.240	82.796	2
2025-04-30	84.825	85.020	84.480	85.020	81.624	57
2025-04-29	85.140	85.230	83.650	85.110	81.711	2
2025-04-28	85.490	85.670	85.140	85.510	82.095	5
2025-04-25	84.380	84.600	84.380	84.490	81.115	12
2025-04-24	83.840	84.980	83.840	84.980	81.586	65
2025-04-23	84.150	84.420	84.150	84.150	80.789	25
2025-04-22	79.980	81.400	79.330	79.330	76.162	11
2025-04-17	78.540	79.070	78.540	79.070	75.912	13
2025-04-16	77.830	78.417	77.830	78.417	75.285	12
2025-04-15	77.510	77.510	77.510	77.510	74.415	1
2025-04-14	79.000	79.000	76.850	78.200	75.077	13
2025-04-11	77.280	77.280	75.184	75.184	72.181	3

← NewerPage 6 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.