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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$137.20$154.18551,400——
2019-12-30$138.11$155.21521,700——
2019-12-27$138.46$155.60419,100——
2019-12-26$140.00$157.33546,400——
2019-12-24$139.28$156.52198,500——
2019-12-23$141.07$158.53734,200——
2019-12-20$141.42$158.938,951,400——
2019-12-19$141.58$159.111,157,100——
2019-12-18$140.68$158.091,713,900——
2019-12-17$141.50$159.021,357,700——
2019-12-16$139.02$156.232,406,400——
2019-12-13$129.35$145.36573,600——
2019-12-12$130.11$146.22441,500——
2019-12-11$126.48$142.14339,700——
2019-12-10$125.00$140.47558,000——
2019-12-09$125.40$140.92597,300——
2019-12-06$124.49$139.90675,800——
2019-12-05$120.64$135.57824,400——
2019-12-04$117.47$131.171,193,800——
2019-12-03$119.08$132.97454,400——
2019-12-02$121.94$136.16323,100——
2019-11-29$120.31$134.34172,700——
2019-11-27$122.39$136.66262,200——
2019-11-26$121.92$136.14838,000——
2019-11-25$120.93$135.03350,600——
2019-11-22$119.01$132.89325,900——
2019-11-21$117.67$131.39490,600——
2019-11-20$116.84$130.46701,200——
2019-11-19$120.90$135.00528,000——
2019-11-18$121.92$136.14502,700——
2019-11-15$121.94$136.16287,500——
2019-11-14$122.15$136.39279,500——
2019-11-13$122.78$137.10391,100——
2019-11-12$126.53$141.28319,200——
2019-11-11$127.62$142.50686,700——
2019-11-08$129.11$144.17341,800——
2019-11-07$129.45$144.551,057,500——
2019-11-06$123.94$138.39479,700——
2019-11-05$126.43$141.17831,300——
2019-11-04$125.58$140.22464,400——
2019-11-01$120.16$134.17332,700——
2019-10-31$117.77$131.50425,300——
2019-10-30$119.52$133.46419,600——
2019-10-29$122.04$136.27496,300——
2019-10-28$123.36$137.75647,900——
2019-10-25$124.22$138.711,073,000——
2019-10-24$121.47$135.63684,200——
2019-10-23$123.34$137.72403,800——
2019-10-22$125.00$139.58463,700——
2019-10-21$120.72$134.80400,600——
2019-10-18$119.87$133.85468,200——
2019-10-17$119.39$133.31484,200——
2019-10-16$120.78$134.86619,000——
2019-10-15$121.70$135.89540,400——
2019-10-14$117.82$131.56397,500——
2019-10-11$117.07$130.72660,000——
2019-10-10$110.10$122.94708,500——
2019-10-09$108.44$121.09320,100——
2019-10-08$106.30$118.70428,900——
2019-10-07$109.68$122.47497,100——
2019-10-04$109.76$122.56397,300——
2019-10-03$111.05$124.00333,100——
2019-10-02$111.63$124.65447,800——
2019-10-01$113.76$127.03503,600——
2019-09-30$117.90$131.65479,100——
2019-09-27$117.99$131.75210,900——
2019-09-26$117.63$131.35411,600——
2019-09-25$118.00$131.76387,600——
2019-09-24$116.35$129.92422,100——
2019-09-23$118.81$132.66458,800——
2019-09-20$118.90$132.77881,800——
2019-09-19$118.97$132.84454,100——
2019-09-18$118.94$132.81511,700——
2019-09-17$121.38$135.53531,100——
2019-09-16$124.03$138.49613,800——
2019-09-13$126.34$141.07555,200——
2019-09-12$126.05$140.75500,200——
2019-09-11$126.41$141.15670,400——
2019-09-10$129.09$144.14736,100——
2019-09-09$123.92$138.37665,300——
2019-09-06$120.26$134.28596,800——
2019-09-05$120.45$134.501,039,600——
2019-09-04$113.33$126.55712,700——
2019-09-03$109.29$122.03482,400——
2019-08-30$112.26$125.35863,200——
2019-08-29$109.13$121.86436,900——
2019-08-28$106.47$118.89491,000——
2019-08-27$106.88$118.51407,800——
2019-08-26$107.27$118.94374,500——
2019-08-23$106.50$118.08495,500——
2019-08-22$110.56$122.59361,000——
2019-08-21$111.17$123.26469,800——
2019-08-20$109.00$120.86467,400——
2019-08-19$110.84$122.90515,900——
2019-08-16$108.97$120.82813,100——
2019-08-15$106.01$117.54600,700——
2019-08-14$108.56$120.37543,700——
2019-08-13$113.81$126.19449,900——
2019-08-12$111.96$124.14541,900——
2019-08-09$114.54$127.00502,300——
2019-08-08$117.18$129.93494,200——
2019-08-07$117.11$129.851,155,400——
2019-08-06$118.83$131.76576,600——
2019-08-05$119.38$132.37637,600——
2019-08-02$120.93$134.08896,700——
2019-08-01$121.88$135.14476,900——
2019-07-31$126.78$140.57564,600——
2019-07-30$126.79$140.58826,300——
2019-07-29$129.00$143.03697,800——
2019-07-26$130.68$144.89863,200——
2019-07-25$133.46$147.98540,200——
2019-07-24$136.91$151.80470,700——
2019-07-23$133.51$148.03554,400——
2019-07-22$131.33$145.62424,700——
2019-07-19$132.19$146.57686,800——
2019-07-18$128.91$142.93692,000——
2019-07-17$127.17$141.001,143,600——
2019-07-16$129.74$143.851,773,200——
2019-07-15$135.28$150.00393,800——
2019-07-12$136.42$151.26591,500——
2019-07-11$131.43$145.73492,300——
2019-07-10$132.40$146.80448,700——
2019-07-09$130.63$144.84908,400——
2019-07-08$131.25$145.53542,500——
2019-07-05$135.03$149.72321,500——
2019-07-03$134.39$149.01287,100——
2019-07-02$135.15$149.85635,400——
2019-07-01$138.34$153.39841,400——
2019-06-28$139.27$154.42914,500——
2019-06-27$140.46$155.74435,500——
2019-06-26$139.29$154.44451,200——
2019-06-25$138.04$153.06666,800——
2019-06-24$138.09$153.11503,900——
2019-06-21$137.76$152.74665,200——
2019-06-20$137.61$152.58501,600——
2019-06-19$135.79$150.56376,500——
2019-06-18$135.64$150.39370,600——
2019-06-17$133.57$148.10576,400——
2019-06-14$133.70$148.24398,000——
2019-06-13$135.90$150.68544,300——
2019-06-12$135.70$150.46606,800——
2019-06-11$136.63$151.49494,400——
2019-06-10$135.20$149.91490,400——
2019-06-07$133.30$147.80618,300——
2019-06-06$131.42$145.72548,600——
2019-06-05$133.16$146.81734,700——
2019-06-04$131.49$144.971,010,800——
2019-06-03$123.28$135.92966,400——
2019-05-31$119.03$131.231,104,300——
2019-05-30$126.25$139.19407,700——
2019-05-29$128.00$141.12438,200——
2019-05-28$129.99$143.32813,300——
2019-05-24$125.85$138.75727,700——
2019-05-23$126.04$138.96594,300——
2019-05-22$127.77$140.87586,300——
2019-05-21$131.63$145.13739,000——
2019-05-20$131.26$144.72845,800——
2019-05-17$134.06$147.81447,400——
2019-05-16$134.22$147.98451,600——
2019-05-15$136.32$150.30636,600——
2019-05-14$136.43$150.42733,400——
2019-05-13$134.72$148.53756,100——
2019-05-10$140.33$154.72953,300——
2019-05-09$138.78$153.01948,800——
2019-05-08$140.78$155.21498,400——
2019-05-07$141.36$155.85474,100——
2019-05-06$143.66$158.39614,100——
2019-05-03$146.24$161.23476,300——
2019-05-02$144.84$159.69629,300——
2019-05-01$142.55$157.17832,200——
2019-04-30$143.00$157.66570,600——
2019-04-29$143.29$157.98730,100——
2019-04-26$144.78$159.621,324,200——
2019-04-25$146.67$161.71914,200——
2019-04-24$153.12$168.82584,700——
2019-04-23$155.07$170.97599,400——
2019-04-22$154.97$170.86410,000——
2019-04-18$157.83$174.01391,600——
2019-04-17$157.47$173.62554,700——
2019-04-16$156.10$172.11429,600——
2019-04-15$156.30$172.33437,100——
2019-04-12$157.79$173.97404,600——
2019-04-11$155.07$170.97427,000——
2019-04-10$155.05$170.95615,800——
2019-04-09$152.00$167.58591,300——
2019-04-08$152.68$168.33412,000——
2019-04-05$150.07$165.46421,800——
2019-04-04$149.64$164.98512,300——
2019-04-03$147.28$162.38933,500——
2019-04-02$141.89$156.44576,500——
2019-04-01$140.99$155.45659,500——
2019-03-29$135.71$149.62682,200——
2019-03-28$134.73$148.54583,000——
2019-03-27$132.83$146.45518,000——
2019-03-26$133.85$147.57514,200——
2019-03-25$133.63$147.33969,700——
2019-03-22$132.12$145.67714,100——
2019-03-21$135.89$149.82627,800——
2019-03-20$135.09$148.941,020,500——
2019-03-19$138.74$152.97903,900——
2019-03-18$141.72$156.25632,900——
2019-03-15$142.18$156.76942,500——
2019-03-14$140.54$154.95709,200——
2019-03-13$144.50$159.32640,500——
2019-03-12$146.05$161.02568,000——
2019-03-11$147.20$162.29517,900——
2019-03-08$145.01$159.88600,300——
2019-03-07$146.00$160.97715,200——
2019-03-06$147.39$162.50450,400——
2019-03-05$151.29$166.80506,600——
2019-03-04$152.01$167.60440,800——
2019-03-01$152.68$168.33719,900——
2019-02-28$152.07$167.66672,700——
2019-02-27$154.09$169.06625,000——
2019-02-26$154.39$169.39652,800——
2019-02-25$154.19$169.17806,500——
2019-02-22$155.62$170.74614,400——
2019-02-21$155.22$170.30637,800——
2019-02-20$157.93$173.281,014,400——
2019-02-19$156.37$171.56689,300——
2019-02-15$156.99$172.24641,300——
2019-02-14$155.62$170.74655,700——
2019-02-13$153.59$168.51705,600——
2019-02-12$154.31$169.30931,900——
2019-02-11$150.22$164.82984,300——
2019-02-08$148.00$162.38797,100——
2019-02-07$149.17$163.66689,700——
2019-02-06$155.01$170.07517,800——
2019-02-05$153.50$168.41640,100——
2019-02-04$155.04$170.10677,500——
2019-02-01$155.91$171.06787,900——
2019-01-31$153.93$168.89814,400——
2019-01-30$153.72$168.66888,700——
2019-01-29$154.22$169.20960,700——
2019-01-28$157.80$173.131,443,900——
2019-01-25$158.79$174.221,344,700——
2019-01-24$149.00$163.48884,500——
2019-01-23$145.62$159.77608,300——
2019-01-22$149.51$164.04806,500——
2019-01-18$151.56$166.29853,400——
2019-01-17$150.67$165.31781,100——
2019-01-16$149.27$163.77900,000——
2019-01-15$146.02$160.21846,900——
2019-01-14$146.57$160.81666,000——
2019-01-11$146.32$160.54764,400——
2019-01-10$145.30$159.42523,400——
2019-01-09$144.08$158.08748,500——
2019-01-08$138.89$152.391,444,400——
2019-01-07$132.56$145.44985,800——
2019-01-04$126.44$138.73543,000——
2019-01-03$121.60$133.42499,400——
2019-01-02$123.96$136.00436,000——