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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$159.03$180.24226,000——
2020-12-30$160.49$181.89162,200——
2020-12-29$158.83$180.01228,600——
2020-12-28$159.22$180.45211,300——
2020-12-24$159.86$181.18179,500——
2020-12-23$161.91$183.50360,300——
2020-12-22$158.83$180.01244,600——
2020-12-21$158.53$179.67338,800——
2020-12-18$159.69$180.981,010,400——
2020-12-17$164.69$186.65360,800——
2020-12-16$161.90$183.49514,200——
2020-12-15$160.25$181.62308,800——
2020-12-14$156.07$176.88425,900——
2020-12-11$155.01$175.68507,200——
2020-12-10$156.29$177.13266,000——
2020-12-09$158.64$179.79523,100——
2020-12-08$158.43$179.27383,600——
2020-12-07$157.51$178.23315,300——
2020-12-04$157.41$178.12681,400——
2020-12-03$149.02$168.63559,700——
2020-12-02$144.68$163.71333,300——
2020-12-01$146.82$166.14484,700——
2020-11-30$142.95$161.76657,200——
2020-11-27$146.60$165.89146,500——
2020-11-25$146.04$165.25440,400——
2020-11-24$150.33$170.11674,900——
2020-11-23$143.53$162.41541,000——
2020-11-20$139.18$157.49273,500——
2020-11-19$140.07$158.50327,000——
2020-11-18$141.17$159.74499,800——
2020-11-17$141.26$159.84694,900——
2020-11-16$140.87$159.40508,800——
2020-11-13$137.98$156.13464,600——
2020-11-12$133.90$151.52681,100——
2020-11-11$136.17$154.08447,200——
2020-11-10$137.39$155.47464,500——
2020-11-09$135.41$153.23490,200——
2020-11-06$128.22$145.09358,300——
2020-11-05$130.32$147.47376,500——
2020-11-04$123.47$139.71557,100——
2020-11-03$126.61$143.27728,100——
2020-11-02$122.93$139.10488,100——
2020-10-30$120.81$136.70687,000——
2020-10-29$124.86$141.29627,500——
2020-10-28$122.38$138.48616,200——
2020-10-27$127.09$143.81425,600——
2020-10-26$131.02$148.26332,800——
2020-10-23$134.51$152.21478,100——
2020-10-22$134.74$152.47410,600——
2020-10-21$132.26$149.66358,200——
2020-10-20$131.70$149.03480,300——
2020-10-19$129.08$146.06227,800——
2020-10-16$130.72$147.92333,700——
2020-10-15$129.53$146.57568,800——
2020-10-14$128.63$145.55422,900——
2020-10-13$129.56$146.61255,200——
2020-10-12$129.19$146.19323,700——
2020-10-09$129.54$146.58781,400——
2020-10-08$129.83$146.91662,500——
2020-10-07$128.80$145.75650,800——
2020-10-06$123.39$139.621,090,100——
2020-10-05$119.91$135.69383,300——
2020-10-02$114.78$129.88393,100——
2020-10-01$113.11$127.99599,800——
2020-09-30$109.05$123.40482,800——
2020-09-29$108.01$122.22438,300——
2020-09-28$107.35$121.47473,400——
2020-09-25$104.41$118.15420,400——
2020-09-24$105.64$119.54518,800——
2020-09-23$107.83$122.02554,500——
2020-09-22$109.16$123.52535,400——
2020-09-21$111.08$125.69595,400——
2020-09-18$116.66$132.01768,600——
2020-09-17$118.66$134.27525,500——
2020-09-16$120.98$136.90607,900——
2020-09-15$123.55$139.80578,100——
2020-09-14$121.78$137.80348,800——
2020-09-11$119.51$135.23450,200——
2020-09-10$117.58$133.05413,300——
2020-09-09$120.25$136.07474,200——
2020-09-08$118.28$133.84388,900——
2020-09-04$120.45$136.30383,700——
2020-09-03$120.04$135.83671,400——
2020-09-02$122.14$138.21678,800——
2020-09-01$116.09$131.36292,200——
2020-08-31$113.93$128.92426,900——
2020-08-28$116.83$132.20253,500——
2020-08-27$114.68$129.77277,300——
2020-08-26$115.96$131.22255,300——
2020-08-25$115.25$130.41303,200——
2020-08-24$115.92$131.17273,200——
2020-08-21$112.08$126.83331,400——
2020-08-20$113.73$128.69366,100——
2020-08-19$113.61$128.56346,800——
2020-08-18$115.02$130.15466,000——
2020-08-17$116.85$132.22442,600——
2020-08-14$118.53$134.12251,800——
2020-08-13$117.47$132.92371,500——
2020-08-12$118.89$134.53486,600——
2020-08-11$119.60$135.33758,700——
2020-08-10$115.79$131.02426,300——
2020-08-07$112.46$127.26419,000——
2020-08-06$113.23$128.13520,800——
2020-08-05$115.50$130.70787,500——
2020-08-04$112.04$126.78805,900——
2020-08-03$112.01$126.75534,900——
2020-07-31$110.38$124.90520,400——
2020-07-30$113.20$128.09427,600——
2020-07-29$118.20$133.75431,900——
2020-07-28$116.72$132.08456,700——
2020-07-27$118.97$134.62330,800——
2020-07-24$116.59$131.93309,300——
2020-07-23$117.10$132.51430,500——
2020-07-22$116.90$132.28427,100——
2020-07-21$115.04$130.18623,900——
2020-07-20$114.25$129.28482,100——
2020-07-17$114.84$129.95505,500——
2020-07-16$115.00$130.13365,400——
2020-07-15$113.00$127.87536,000——
2020-07-14$108.79$123.10415,900——
2020-07-13$105.51$119.39538,300——
2020-07-10$104.68$118.45698,200——
2020-07-09$102.30$115.76466,900——
2020-07-08$105.67$119.57302,600——
2020-07-07$106.78$120.83325,600——
2020-07-06$108.88$123.20316,000——
2020-07-02$107.88$122.07385,900——
2020-07-01$106.21$120.18340,100——
2020-06-30$109.02$123.36387,100——
2020-06-29$107.89$122.08379,800——
2020-06-26$104.55$118.30758,700——
2020-06-25$108.20$122.44354,200——
2020-06-24$107.21$121.31479,800——
2020-06-23$112.93$127.79954,700——
2020-06-22$110.78$125.35496,900——
2020-06-19$111.12$125.741,007,200——
2020-06-18$107.72$121.89429,600——
2020-06-17$108.24$122.48486,100——
2020-06-16$111.00$125.60511,700——
2020-06-15$110.00$124.47515,800——
2020-06-12$110.29$124.80493,500——
2020-06-11$107.34$121.46503,600——
2020-06-10$117.91$133.42604,300——
2020-06-09$121.48$137.46569,100——
2020-06-08$125.91$142.48890,600——
2020-06-05$123.77$140.05746,300——
2020-06-04$115.42$130.61751,000——
2020-06-03$116.10$131.37893,500——
2020-06-02$112.27$127.04573,600——
2020-06-01$110.49$125.03631,900——
2020-05-29$106.05$120.00966,000——
2020-05-28$107.63$121.79623,000——
2020-05-27$109.38$123.77636,000——
2020-05-26$109.51$123.92688,700——
2020-05-22$105.40$119.27309,500——
2020-05-21$105.61$119.50555,900——
2020-05-20$106.10$120.06712,000——
2020-05-19$102.19$115.63507,000——
2020-05-18$102.78$116.30707,600——
2020-05-15$95.46$108.02405,900——
2020-05-14$94.96$107.45631,700——
2020-05-13$92.48$104.65654,400——
2020-05-12$99.20$112.25556,300——
2020-05-11$103.80$117.46791,100——
2020-05-08$101.37$114.711,155,100——
2020-05-07$92.73$104.93848,100——
2020-05-06$91.09$103.07466,600——
2020-05-05$90.15$102.01681,600——
2020-05-04$90.97$102.94499,300——
2020-05-01$92.54$104.71410,800——
2020-04-30$97.65$110.50650,900——
2020-04-29$101.45$114.801,191,500——
2020-04-28$96.64$109.35597,800——
2020-04-27$94.76$107.23764,100——
2020-04-24$88.50$100.14515,300——
2020-04-23$85.13$96.33349,600——
2020-04-22$82.86$93.76344,200——
2020-04-21$83.37$94.34419,800——
2020-04-20$83.16$94.10564,100——
2020-04-17$87.34$98.83554,400——
2020-04-16$82.64$93.51847,200——
2020-04-15$86.66$98.06745,600——
2020-04-14$87.95$99.52593,100——
2020-04-13$85.58$96.84478,200——
2020-04-09$91.15$103.14540,100——
2020-04-08$89.09$100.811,011,500——
2020-04-07$83.99$95.04942,800——
2020-04-06$79.97$90.49647,100——
2020-04-03$72.58$82.13639,100——
2020-04-02$72.22$81.721,944,100——
2020-04-01$70.96$80.301,313,000——
2020-03-31$81.25$91.941,079,700——
2020-03-30$88.55$100.20852,800——
2020-03-27$89.04$100.75639,000——
2020-03-26$95.85$108.46765,500——
2020-03-25$90.42$102.32928,100——
2020-03-24$87.94$99.51962,900——
2020-03-23$79.14$89.55828,600——
2020-03-20$75.78$85.751,419,400——
2020-03-19$76.05$86.061,082,500——
2020-03-18$70.00$79.211,357,300——
2020-03-17$82.59$93.461,404,200——
2020-03-16$85.39$96.621,263,700——
2020-03-13$97.94$110.83914,900——
2020-03-12$86.05$97.371,002,800——
2020-03-11$95.88$108.491,186,000——
2020-03-10$102.08$115.511,025,800——
2020-03-09$91.84$103.92825,400——
2020-03-06$102.52$116.01662,500——
2020-03-05$106.78$120.83559,400——
2020-03-04$112.87$127.72863,400——
2020-03-03$108.61$122.90790,600——
2020-03-02$114.07$129.08678,800——
2020-02-28$111.20$125.831,355,000——
2020-02-27$110.42$124.95776,400——
2020-02-26$112.04$125.91683,100——
2020-02-25$111.27$125.04818,200——
2020-02-24$113.06$127.06519,300——
2020-02-21$119.31$134.08757,900——
2020-02-20$124.70$140.14700,700——
2020-02-19$124.82$140.27709,100——
2020-02-18$123.40$138.68510,500——
2020-02-14$122.76$137.96324,900——
2020-02-13$125.39$140.91919,600——
2020-02-12$126.51$142.17958,300——
2020-02-11$124.55$139.97587,100——
2020-02-10$120.77$135.72536,500——
2020-02-07$121.72$136.79455,900——
2020-02-06$121.96$137.06618,900——
2020-02-05$126.90$142.611,266,600——
2020-02-04$124.49$139.90968,600——
2020-02-03$125.13$140.62417,100——
2020-01-31$123.18$138.43754,600——
2020-01-30$126.08$141.69403,600——
2020-01-29$126.12$141.73541,900——
2020-01-28$125.53$141.071,356,100——
2020-01-27$130.19$146.31804,500——
2020-01-24$133.75$150.31687,300——
2020-01-23$136.95$153.90699,200——
2020-01-22$137.38$154.39449,500——
2020-01-21$137.74$154.79542,000——
2020-01-17$140.66$158.07337,300——
2020-01-16$140.55$157.95384,800——
2020-01-15$136.96$153.91690,900——
2020-01-14$136.85$153.79517,300——
2020-01-13$136.23$153.09535,600——
2020-01-10$136.41$153.30427,900——
2020-01-09$138.55$155.70564,300——
2020-01-08$137.64$154.68456,000——
2020-01-07$136.31$153.18465,300——
2020-01-06$136.08$152.92548,000——
2020-01-03$136.83$153.77441,300——
2020-01-02$140.09$157.43664,100——