Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	77.150	77.150	74.813	74.813	71.825	13
2025-04-09	74.210	80.485	73.700	80.485	77.270	413
2025-04-08	81.155	81.530	79.400	79.400	76.229	14
2025-04-07	79.235	79.550	76.800	76.932	73.859	165
2025-04-04	80.179	80.179	78.250	79.170	76.008	47
2025-04-03	85.375	86.950	81.746	81.746	78.481	96
2025-04-02	86.610	88.280	86.610	88.280	84.754	1
2025-04-01	87.680	88.591	86.660	87.450	83.957	17
2025-03-31	87.347	87.920	85.340	87.920	84.408	57
2025-03-28	88.640	88.790	86.850	87.860	84.351	52
2025-03-27	95.260	95.260	88.550	90.040	86.444	344
2025-03-26	94.140	96.774	94.140	96.774	92.909	65
2025-03-25	96.000	98.210	95.540	96.121	92.282	59
2025-03-24	95.490	96.710	95.160	96.470	92.617	5
2025-03-21	93.260	94.560	92.720	94.560	90.783	26
2025-03-20	95.000	97.469	95.000	97.469	93.576	29
2025-03-19	96.415	96.980	94.860	94.860	91.071	11
2025-03-18	95.890	97.660	95.140	95.580	91.762	26
2025-03-17	93.990	94.990	93.990	94.990	91.196	104
2025-03-14	93.630	95.200	93.630	94.820	91.033	3
2025-03-13	94.550	95.770	93.420	94.010	90.255	3
2025-03-12	96.820	96.820	94.490	95.200	91.398	1
2025-03-11	96.710	99.020	94.950	94.950	91.158	33
2025-03-10	99.490	100.36	97.440	98.820	94.873	51
2025-03-07	94.870	98.485	93.880	98.485	94.551	527
2025-03-06	93.450	94.220	93.200	93.530	89.794	4
2025-03-05	92.360	93.520	91.100	91.900	87.490	25
2025-03-04	88.950	88.950	87.360	88.760	84.501	14
2025-03-03	95.200	95.700	94.860	94.860	90.308	17
2025-02-28	96.637	96.690	96.550	96.637	92.000	21
2025-02-27	95.800	97.261	95.800	97.261	92.594	55
2025-02-26	98.714	98.714	97.800	98.110	93.402	12
2025-02-25	97.800	98.580	97.020	98.580	93.850	23
2025-02-24	96.323	97.550	96.280	96.280	91.660	21
2025-02-21	98.883	98.883	96.818	97.000	92.345	40
2025-02-20	97.670	98.030	97.670	97.940	93.240	8
2025-02-19	97.492	98.040	96.502	96.502	91.871	363
2025-02-18	96.560	97.510	96.000	97.510	92.831	9
2025-02-14	97.900	98.720	95.920	96.479	91.849	386
2025-02-13	96.330	97.508	96.330	97.230	92.564	14
2025-02-12	95.910	96.470	95.790	95.790	91.194	5
2025-02-11	96.200	98.430	95.240	97.190	92.526	46
2025-02-10	96.160	97.800	96.160	97.260	92.593	24
2025-02-07	94.758	95.980	94.420	94.870	90.318	66
2025-02-06	100.57	100.92	95.290	95.290	90.718	229
2025-02-05	92.852	93.380	92.852	93.190	88.718	12
2025-02-04	92.829	93.040	91.870	92.520	88.080	53
2025-02-03	87.467	91.425	87.070	90.496	86.153	45
2025-01-31	96.440	97.100	94.690	94.690	90.146	11
2025-01-30	96.290	97.920	96.130	97.920	93.221	91
2025-01-29	94.990	96.320	94.990	96.020	91.413	1
2025-01-28	98.050	98.740	95.890	96.320	91.698	11
2025-01-27	97.920	98.210	97.070	98.149	93.439	18
2025-01-24	95.390	96.320	94.520	96.200	91.584	128
2025-01-23	93.971	94.620	93.290	94.430	89.899	36
2025-01-22	95.992	97.140	94.490	94.710	90.165	68
2025-01-21	94.970	95.710	93.940	95.710	91.117	660
2025-01-17	94.300	95.310	94.300	94.593	90.054	145
2025-01-16	94.810	94.810	93.070	93.070	88.604	2
2025-01-15	96.240	96.240	94.020	94.020	89.508	2

← NewerPage 7 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.