Lear Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	124.00	124.00	119.15	119.80	119.80	6
2026-10-15	122.75	122.75	120.54	121.15	121.15	13
2026-10-14	120.30	120.30	118.07	118.07	118.07	108
2026-10-13	119.43	119.43	119.43	119.43	119.43	5
2026-10-12	116.87	119.01	116.87	118.24	118.24	29
2026-10-09	117.67	118.19	117.60	117.89	117.89	19
2026-10-08	119.41	119.41	117.53	117.53	117.53	12
2026-10-07	120.76	120.76	118.48	118.64	118.64	33
2026-10-06	121.30	122.73	121.30	122.50	122.50	2
2026-10-05	121.52	122.74	119.60	121.83	121.83	66
2026-10-02	124.31	124.31	120.72	120.72	120.72	10
2026-10-01	120.50	120.64	118.32	120.64	120.64	8
2026-09-30	120.82	120.82	117.99	118.11	118.11	10
2026-09-29	119.66	119.98	119.06	119.06	119.06	10
2026-09-28	119.89	123.34	119.89	121.70	121.70	5
2026-09-25	120.13	121.66	119.77	121.66	121.66	120
2026-09-24	119.58	119.68	118.37	118.73	118.73	46
2026-09-23	122.87	123.29	120.70	122.82	122.82	90
2026-09-22	122.04	123.37	121.71	122.50	122.50	42
2026-09-21	119.52	122.39	119.52	121.72	121.72	5
2026-09-18	122.96	123.83	120.15	120.42	120.42	94
2026-09-17	127.64	127.64	122.70	122.70	122.70	23
2026-09-16	123.84	128.67	123.84	128.67	128.67	3
2026-09-15	128.30	128.44	127.02	128.23	128.23	591
2026-09-14	127.00	131.40	127.00	128.92	128.92	31
2026-09-11	129.70	130.52	129.38	130.52	130.52	7
2026-09-10	127.02	127.02	126.38	126.38	126.38	7
2026-09-09	129.55	129.55	128.05	128.05	128.05	11
2026-09-08	132.00	136.00	130.42	130.53	130.53	125
2026-09-04	131.67	133.94	130.99	133.90	133.90	1
2026-09-03	131.81	131.81	129.99	131.02	131.02	26
2026-09-02	125.90	130.23	125.90	130.09	130.09	41
2026-09-01	121.65	126.04	121.65	124.71	124.71	5
2026-08-28	125.63	125.63	123.44	123.59	122.83	4
2026-08-27	125.30	125.30	123.33	123.42	122.66	104
2026-08-26	125.98	125.98	122.90	123.73	122.97	27
2026-08-25	125.05	125.05	123.97	124.18	123.41	8
2026-08-24	127.00	129.87	123.52	123.52	122.76	19
2026-08-21	128.01	128.77	127.54	127.54	126.75	26
2026-08-20	123.93	124.76	122.92	124.76	123.99	3
2026-08-19	125.87	125.87	125.00	125.00	124.23	11
2026-08-18	125.86	125.86	124.17	124.17	123.40	3
2026-08-17	124.81	125.29	124.34	125.12	124.35	130
2026-08-14	124.81	124.81	120.39	123.93	123.16	26
2026-08-13	121.57	122.11	121.50	121.88	121.13	39
2026-08-12	123.77	123.77	120.98	120.98	120.23	8
2026-08-11	123.86	123.86	121.98	123.30	122.54	27
2026-08-10	122.00	124.81	120.58	121.57	120.82	23
2026-08-07	122.64	122.89	119.27	122.75	121.99	1,060
2026-08-06	124.84	124.84	121.96	122.18	121.42	33
2026-08-05	126.43	128.59	125.40	125.40	124.63	44
2026-08-04	123.00	126.18	121.27	123.06	122.30	1,112
2026-08-03	132.82	132.82	125.98	127.44	126.65	359
2026-07-31	137.45	144.68	130.84	131.49	130.68	458
2026-07-30	150.31	150.31	143.66	146.22	145.32	17
2026-07-29	148.70	149.03	146.77	148.76	147.84	169
2026-07-28	146.74	149.68	145.87	149.21	148.29	1,415
2026-07-27	143.25	146.38	143.25	144.10	143.21	5
2026-07-24	143.52	144.67	143.52	144.67	143.78	207
2026-07-23	137.87	142.63	137.87	142.39	141.51	22

Page 1 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.