NYSE:LEA | Historical Stock Price | LEAR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.72$41.26$63.73$98.43$152.01$234.772009-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.84$47.99674,000——
2012-12-28$45.95$47.08527,500——
2012-12-27$45.94$47.07365,800——
2012-12-26$45.74$46.87415,100——
2012-12-24$45.78$46.91337,300——
2012-12-21$45.55$46.67860,300——
2012-12-20$46.16$47.30437,200——
2012-12-19$45.95$47.08782,400——
2012-12-18$45.84$46.971,646,400——
2012-12-17$44.52$45.621,625,900——
2012-12-14$45.19$46.30579,100——
2012-12-13$45.27$46.38718,300——
2012-12-12$45.74$46.87697,200——
2012-12-11$45.64$46.76645,800——
2012-12-10$45.67$46.79990,900——
2012-12-07$44.64$45.74815,900——
2012-12-06$43.80$44.88566,400——
2012-12-05$43.40$44.47516,400——
2012-12-04$43.83$44.91562,500——
2012-12-03$43.17$44.09768,400——
2012-11-30$43.67$44.60691,900——
2012-11-29$43.82$44.75570,200——
2012-11-28$43.06$43.98670,100——
2012-11-27$42.63$43.54600,100——
2012-11-26$42.62$43.53730,200——
2012-11-23$42.98$43.90238,200——
2012-11-21$42.18$43.08524,200——
2012-11-20$41.94$42.83716,500——
2012-11-19$42.28$43.18711,700——
2012-11-16$40.49$41.35842,200——
2012-11-15$40.33$41.19781,300——
2012-11-14$40.40$41.26565,800——
2012-11-13$41.32$42.20750,200——
2012-11-12$41.45$42.33701,300——
2012-11-09$42.03$42.93543,800——
2012-11-08$41.92$42.81730,200——
2012-11-07$42.61$43.52705,700——
2012-11-06$43.30$44.221,053,400——
2012-11-05$42.94$43.85727,000——
2012-11-02$42.88$43.79828,200——
2012-11-01$43.00$43.921,208,900——
2012-10-31$42.60$43.511,101,700——
2012-10-26$41.74$42.631,651,200——
2012-10-25$41.00$41.871,156,800——
2012-10-24$40.51$41.37642,300——
2012-10-23$40.98$41.851,379,000——
2012-10-22$41.85$42.74898,800——
2012-10-19$41.39$42.27680,800——
2012-10-18$41.71$42.60691,200——
2012-10-17$41.12$42.00441,000——
2012-10-16$40.55$41.41573,500——
2012-10-15$40.07$40.92364,700——
2012-10-12$39.74$40.59472,100——
2012-10-11$39.75$40.60574,900——
2012-10-10$39.85$40.70502,100——
2012-10-09$40.14$41.00471,100——
2012-10-08$40.79$41.66589,800——
2012-10-05$40.71$41.58784,900——
2012-10-04$41.08$41.961,270,600——
2012-10-03$40.04$40.891,391,300——
2012-10-02$39.24$40.08753,600——
2012-10-01$38.45$39.27870,000——
2012-09-28$37.79$38.591,174,400——
2012-09-27$37.76$38.56732,400——
2012-09-26$37.43$38.23590,900——
2012-09-25$37.75$38.55877,300——
2012-09-24$38.82$39.65463,200——
2012-09-21$39.36$40.20600,900——
2012-09-20$39.49$40.331,006,700——
2012-09-19$40.45$41.31714,700——
2012-09-18$40.69$41.56581,000——
2012-09-17$41.15$42.03406,800——
2012-09-14$42.07$42.97482,000——
2012-09-13$40.62$41.49642,300——
2012-09-12$40.50$41.36424,500——
2012-09-11$40.76$41.63351,100——
2012-09-10$40.19$41.05543,000——
2012-09-07$40.50$41.36353,400——
2012-09-06$39.82$40.67485,100——
2012-09-05$38.39$39.21497,800——
2012-09-04$38.14$38.95532,900——
2012-08-31$38.83$39.51806,700——
2012-08-30$38.74$39.42837,500——
2012-08-29$39.28$39.97750,000——
2012-08-28$39.37$40.06447,600——
2012-08-27$39.23$39.92634,800——
2012-08-24$39.78$40.48955,200——
2012-08-23$40.25$40.96568,700——
2012-08-22$40.89$41.61708,200——
2012-08-21$40.94$41.66541,100——
2012-08-20$40.95$41.67529,500——
2012-08-17$40.82$41.54587,700——
2012-08-16$40.51$41.22812,500——
2012-08-15$40.02$40.73411,100——
2012-08-14$39.66$40.361,190,600——
2012-08-13$39.66$40.36721,600——
2012-08-10$39.77$40.47986,200——
2012-08-09$39.53$40.23734,400——
2012-08-08$39.58$40.28658,900——
2012-08-07$39.37$40.06840,900——
2012-08-06$38.47$39.15724,600——
2012-08-03$37.84$38.511,141,900——
2012-08-02$36.63$37.282,742,000——
2012-08-01$35.71$36.341,599,000——
2012-07-31$35.55$36.181,521,900——
2012-07-30$35.77$36.40872,800——
2012-07-27$36.31$36.951,386,100——
2012-07-26$34.81$35.42882,400——
2012-07-25$34.93$35.551,167,000——
2012-07-24$35.24$35.861,059,000——
2012-07-23$36.45$37.09514,600——
2012-07-20$36.70$37.35812,400——
2012-07-19$37.09$37.742,253,100——
2012-07-18$38.26$38.93747,200——
2012-07-17$37.97$38.64642,200——
2012-07-16$37.40$38.06850,400——
2012-07-13$38.23$38.90760,600——
2012-07-12$37.04$37.69843,300——
2012-07-11$37.75$38.42668,900——
2012-07-10$37.20$37.86806,700——
2012-07-09$36.98$37.63828,900——
2012-07-06$37.72$38.38575,100——
2012-07-05$38.19$38.86704,700——
2012-07-03$38.32$39.00492,400——
2012-07-02$37.41$38.07599,000——
2012-06-29$37.73$38.391,025,700——
2012-06-28$37.40$38.06715,100——
2012-06-27$37.35$38.01592,500——
2012-06-26$37.27$37.93504,600——
2012-06-25$37.17$37.82644,900——
2012-06-22$37.99$38.661,237,400——
2012-06-21$37.77$38.44699,600——
2012-06-20$38.58$39.26682,500——
2012-06-19$38.70$39.38913,900——
2012-06-18$37.78$38.45717,700——
2012-06-15$37.57$38.23535,900——
2012-06-14$37.39$38.051,011,900——
2012-06-13$37.81$38.48497,600——
2012-06-12$38.25$38.92575,000——
2012-06-11$37.82$38.49703,900——
2012-06-08$39.17$39.86549,600——
2012-06-07$38.85$39.53831,900——
2012-06-06$38.77$39.45629,400——
2012-06-05$37.52$38.18496,200——
2012-06-04$37.41$37.93957,200——
2012-06-01$38.07$38.60743,000——
2012-05-31$39.85$40.40961,000——
2012-05-30$40.00$40.55790,300——
2012-05-29$41.18$41.75635,200——
2012-05-25$41.01$41.58708,500——
2012-05-24$40.50$41.06690,800——
2012-05-23$40.57$41.131,015,100——
2012-05-22$39.58$40.13908,100——
2012-05-21$39.60$40.15535,400——
2012-05-18$38.62$39.15583,800——
2012-05-17$39.37$39.911,147,700——
2012-05-16$40.09$40.64751,400——
2012-05-15$40.22$40.78969,800——
2012-05-14$41.08$41.651,257,200——
2012-05-11$41.95$42.53846,100——
2012-05-10$42.17$42.751,217,000——
2012-05-09$41.75$42.33897,900——
2012-05-08$41.81$42.391,220,600——
2012-05-07$42.65$43.241,600,000——
2012-05-04$41.15$41.721,235,100——
2012-05-03$41.65$42.232,618,700——
2012-05-02$40.97$41.542,266,200——
2012-05-01$41.87$42.451,626,000——
2012-04-30$41.50$42.072,184,600——
2012-04-27$42.82$43.411,225,300——
2012-04-26$42.74$43.33805,100——
2012-04-25$42.66$43.25953,500——
2012-04-24$41.94$42.52599,200——
2012-04-23$42.35$42.93727,300——
2012-04-20$43.05$43.64601,500——
2012-04-19$43.09$43.69904,100——
2012-04-18$43.91$44.52826,800——
2012-04-17$43.93$44.54672,400——
2012-04-16$43.26$43.86659,400——
2012-04-13$43.36$43.96973,200——
2012-04-12$44.42$45.03912,300——
2012-04-11$43.98$44.59887,600——
2012-04-10$43.11$43.711,057,400——
2012-04-09$44.52$45.13975,600——
2012-04-05$45.61$46.24568,500——
2012-04-04$45.70$46.33816,100——
2012-04-03$46.62$47.261,029,200——
2012-04-02$46.96$47.61775,600——
2012-03-30$46.49$47.13439,300——
2012-03-29$46.46$47.10794,900——
2012-03-28$45.82$46.45588,100——
2012-03-27$46.73$47.38660,300——
2012-03-26$46.77$47.42621,100——
2012-03-23$46.33$46.97357,400——
2012-03-22$46.35$46.99672,400——
2012-03-21$46.65$47.29614,000——
2012-03-20$46.64$47.28930,200——
2012-03-19$47.01$47.66723,600——
2012-03-16$46.91$47.561,379,800——
2012-03-15$46.04$46.68677,600——
2012-03-14$45.59$46.221,029,300——
2012-03-13$45.35$45.981,198,600——
2012-03-12$44.68$45.30659,800——
2012-03-09$45.63$46.26711,500——
2012-03-08$45.12$45.74658,700——
2012-03-07$43.88$44.49570,200——
2012-03-06$43.73$44.331,538,400——
2012-03-05$45.36$45.991,101,500——
2012-03-02$46.43$47.07968,900——
2012-03-01$46.36$47.001,305,300——
2012-02-29$45.21$45.831,108,300——
2012-02-28$45.79$46.28622,300——
2012-02-27$46.08$46.57668,000——
2012-02-24$46.81$47.311,704,600——
2012-02-23$45.74$46.23946,600——
2012-02-22$45.24$45.72808,600——
2012-02-21$45.45$45.941,949,500——
2012-02-17$46.13$46.621,203,800——
2012-02-16$46.32$46.821,591,000——
2012-02-15$44.91$45.39973,500——
2012-02-14$44.52$45.001,815,100——
2012-02-13$44.66$45.141,331,300——
2012-02-10$44.93$45.411,188,200——
2012-02-09$45.15$45.63980,100——
2012-02-08$45.18$45.661,033,100——
2012-02-07$45.08$45.56779,500——
2012-02-06$45.59$46.081,368,100——
2012-02-03$45.46$45.952,845,600——
2012-02-02$42.50$42.961,667,400——
2012-02-01$43.00$43.461,512,400——
2012-01-31$41.90$42.351,319,400——
2012-01-30$41.70$42.151,047,300——
2012-01-27$41.95$42.401,354,200——
2012-01-26$42.21$42.66795,300——
2012-01-25$42.65$43.111,104,100——
2012-01-24$42.45$42.902,470,300——
2012-01-23$42.38$42.831,202,200——
2012-01-20$43.41$43.871,108,500——
2012-01-19$43.25$43.711,286,900——
2012-01-18$42.70$43.161,013,600——
2012-01-17$41.39$41.831,237,700——
2012-01-13$41.36$41.801,211,900——
2012-01-12$42.31$42.761,569,500——
2012-01-11$41.39$41.835,370,000——
2012-01-10$41.67$42.123,716,100——
2012-01-09$40.92$41.362,015,200——
2012-01-06$42.50$42.961,524,500——
2012-01-05$42.01$42.461,970,700——
2012-01-04$41.05$41.491,574,100——
2012-01-03$40.73$41.171,498,600——