Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	92.360	94.020	92.280	93.000	88.537	2
2025-01-13	90.124	91.457	89.550	91.457	87.068	157
2025-01-10	91.550	91.610	90.680	91.155	86.780	8
2025-01-08	93.870	93.870	91.710	92.760	88.309	1
2025-01-06	94.640	96.000	94.130	96.000	91.393	18
2025-01-03	92.550	93.230	91.110	92.980	88.518	8
2025-01-02	94.560	95.740	94.104	94.290	89.766	16
2024-12-30	94.230	94.230	93.091	93.845	89.342	143
2024-12-27	94.460	96.000	93.950	94.920	90.365	9
2024-12-24	94.690	95.080	93.890	95.080	90.518	8
2024-12-23	94.380	94.980	92.860	94.170	89.651	109
2024-12-20	92.380	94.530	92.380	94.330	89.804	21
2024-12-19	93.980	95.110	92.380	93.120	88.652	60
2024-12-18	95.730	96.820	94.680	96.670	92.031	5
2024-12-17	94.730	96.150	94.730	95.900	91.298	25
2024-12-16	97.046	98.100	96.600	96.670	92.031	47
2024-12-13	99.190	99.700	97.570	98.180	93.469	13
2024-12-12	101.22	102.25	100.94	101.03	96.182	53
2024-12-11	102.36	102.36	100.56	101.48	96.611	207
2024-12-10	102.03	103.15	101.48	102.22	96.582	246
2024-12-09	99.290	104.62	99.290	104.37	98.613	301
2024-12-06	102.14	102.79	100.11	100.18	94.654	161
2024-12-05	102.03	103.22	100.28	100.28	94.753	791
2024-12-04	98.510	100.86	98.510	100.63	95.080	118
2024-12-03	98.909	99.310	98.779	99.110	93.643	68
2024-12-02	98.660	100.04	97.660	99.955	94.441	178
2024-11-29	97.555	98.080	96.800	97.703	92.314	79
2024-11-27	98.000	98.578	97.060	97.260	91.896	161
2024-11-26	100.00	100.00	95.830	96.820	91.480	387
2024-11-25	100.39	102.38	99.490	101.92	96.296	263
2024-11-22	97.130	98.024	96.240	97.820	92.425	59
2024-11-21	94.321	95.660	93.210	95.660	90.384	16,471
2024-11-20	92.320	93.430	92.140	92.830	87.710	27
2024-11-19	93.850	94.530	93.270	94.040	88.853	38
2024-11-18	96.100	96.100	94.770	94.770	89.543	18
2024-11-15	97.140	97.140	95.159	95.690	90.412	199
2024-11-14	99.310	99.310	97.340	97.340	91.971	123
2024-11-13	97.169	98.655	96.700	98.420	92.992	208
2024-11-12	96.130	97.070	95.710	95.927	90.636	15
2024-11-11	96.980	97.870	96.380	96.720	91.385	53
2024-11-08	95.752	96.401	95.752	96.200	90.894	132
2024-11-07	98.381	98.977	98.095	98.118	92.706	114
2024-11-06	97.855	98.518	94.645	95.222	89.970	372
2024-11-05	95.190	96.170	94.880	95.369	90.109	171
2024-11-04	97.380	97.940	96.700	97.180	91.820	22
2024-11-01	96.410	98.560	96.290	96.615	91.286	74
2024-10-31	97.430	98.610	96.190	96.240	90.932	114
2024-10-30	98.150	98.940	97.406	97.888	92.489	122
2024-10-29	98.340	100.16	98.340	100.16	94.636	9
2024-10-28	99.610	100.74	98.970	100.39	94.853	23
2024-10-25	99.400	99.700	98.540	99.120	93.653	101
2024-10-24	103.30	105.40	97.970	97.970	92.566	612
2024-10-23	106.03	106.03	104.65	105.49	99.672	650
2024-10-22	105.91	105.91	104.66	105.07	99.275	15
2024-10-21	108.09	108.95	106.22	106.22	100.36	183
2024-10-18	109.78	111.30	108.52	109.42	103.38	247
2024-10-17	104.39	105.12	103.74	104.35	98.594	318
2024-10-16	105.51	106.45	104.78	104.89	99.105	148
2024-10-15	106.26	106.97	105.95	106.52	100.64	52
2024-10-14	105.95	107.64	105.66	106.62	100.74	57

← NewerPage 8 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.