Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	105.83	107.50	104.49	107.29	101.37	12
2024-10-10	106.57	106.57	104.72	105.69	99.861	91
2024-10-09	103.03	105.75	103.03	105.52	99.700	31
2024-10-08	105.00	106.11	104.46	104.90	99.114	1,034
2024-10-07	108.18	108.45	106.96	107.03	101.13	13
2024-10-04	108.82	108.93	107.78	107.88	101.93	142
2024-10-03	107.73	107.73	105.18	106.61	100.73	116
2024-10-02	109.25	109.25	107.53	108.46	102.48	49
2024-10-01	108.16	109.49	107.29	108.86	102.86	60
2024-09-30	108.99	111.26	107.18	109.59	103.55	145
2024-09-27	111.82	115.26	111.82	112.70	106.48	21
2024-09-26	109.31	110.90	108.80	110.90	104.78	17
2024-09-25	109.30	109.97	107.36	107.36	101.44	11
2024-09-24	110.97	110.97	109.11	109.44	103.40	57
2024-09-23	108.90	109.36	107.53	109.25	103.22	77
2024-09-20	109.16	110.48	107.86	107.86	101.91	21
2024-09-19	110.19	110.77	109.07	110.62	104.52	11
2024-09-18	108.15	109.76	107.32	108.71	102.71	14
2024-09-17	105.18	108.74	104.25	107.56	101.63	36
2024-09-16	105.76	105.76	103.33	103.33	97.631	12
2024-09-13	106.03	106.95	104.80	104.81	99.029	7
2024-09-12	103.12	104.93	102.12	104.90	99.114	26
2024-09-11	105.00	105.00	102.79	103.11	97.423	146
2024-09-10	109.65	109.65	104.07	104.08	98.339	59
2024-09-09	110.35	111.62	108.78	111.52	105.37	208
2024-09-06	114.14	114.35	111.02	111.21	105.08	30
2024-09-05	114.49	114.49	112.79	113.50	107.24	119
2024-09-04	112.74	114.33	112.74	113.49	107.23	14
2024-09-03	115.36	116.59	114.48	114.68	107.63	116
2024-08-30	115.68	117.15	115.22	115.22	108.13	30
2024-08-29	117.05	117.46	115.95	116.97	109.78	21
2024-08-28	116.99	116.99	114.47	115.13	108.05	142
2024-08-27	117.04	117.05	115.81	117.02	109.82	9
2024-08-23	115.57	118.42	114.64	116.78	109.60	99
2024-08-22	113.71	116.61	113.71	114.85	107.79	38
2024-08-21	116.56	116.56	114.12	114.91	107.84	335
2024-08-20	114.45	115.57	113.81	113.90	106.90	41
2024-08-19	114.37	115.09	113.02	114.80	107.74	317
2024-08-16	111.95	113.45	111.07	112.53	105.61	34
2024-08-15	113.90	113.90	112.22	112.54	105.62	120
2024-08-14	111.85	113.53	110.84	111.15	104.31	116
2024-08-13	108.29	110.89	108.29	110.89	104.07	92
2024-08-12	109.05	110.74	108.11	109.24	102.52	41
2024-08-09	110.66	110.66	109.38	110.06	103.29	4
2024-08-08	111.14	111.58	110.12	110.58	103.78	5
2024-08-07	111.78	112.11	110.50	110.50	103.70	10
2024-08-06	110.98	110.98	108.12	109.70	102.95	14
2024-08-05	107.93	110.47	107.61	109.91	103.16	215
2024-08-02	115.59	117.50	114.00	114.44	107.40	77
2024-08-01	124.24	124.24	120.60	121.53	114.06	119
2024-07-31	122.17	124.09	122.08	123.77	116.16	10
2024-07-30	122.04	122.69	119.99	121.34	113.88	70
2024-07-29	120.90	121.82	120.82	121.47	114.00	7
2024-07-26	122.95	122.95	119.39	121.94	114.44	27
2024-07-25	114.52	122.76	114.52	121.90	114.40	358
2024-07-24	118.79	118.79	118.79	118.79	111.48	2
2024-07-23	118.97	118.97	118.35	118.78	111.48	106
2024-07-22	118.99	118.99	118.99	118.99	111.68	10
2024-07-19	122.00	122.00	117.53	118.49	111.20	25
2024-07-18	123.96	126.67	122.95	126.00	118.25	132

← NewerPage 9 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.