NYSE
USD
Lear Corporation (LEA)
134.68
+3.63
(+2.77%)
At close: September 4 at 4:00:02 PM EDT
134.68
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade Lear on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
130.45
134.93
130.27
134.68
134.68
507,900
Sep 3, 2026
131.08
131.42
129.65
131.05
131.05
487,600
Sep 2, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
124.93
130.40
124.78
129.60
129.60
804,000
Sep 1, 2026
124.29
126.20
124.22
125.17
124.40
593,900
Aug 31, 2026
124.58
125.62
124.00
124.99
124.22
921,100
Aug 28, 2026
124.80
125.49
122.40
124.02
123.26
426,000
Aug 27, 2026
123.58
124.15
122.27
123.57
122.81
548,700
Aug 26, 2026
123.75
124.42
122.07
124.42
123.65
444,900
Aug 25, 2026
123.21
124.35
122.50
123.65
122.89
469,500
Aug 24, 2026
127.81
127.97
122.44
122.90
122.14
872,300
Aug 21, 2026
126.91
128.73
126.40
128.54
127.75
430,600
Aug 20, 2026
122.86
125.68
122.25
125.43
124.66
473,800
Aug 19, 2026
125.07
126.01
123.12
124.05
123.29
538,300
Aug 18, 2026
124.59
125.65
123.41
123.90
123.14
382,600
Aug 17, 2026
124.70
125.99
124.36
124.89
124.12
668,900
Aug 14, 2026
122.52
125.20
121.87
124.95
124.18
343,800
Aug 13, 2026
121.96
122.82
120.55
122.64
121.89
469,300
Aug 12, 2026
122.42
123.26
120.44
121.23
120.48
551,400
Aug 11, 2026
121.96
123.34
121.16
121.93
121.18
431,300
Aug 10, 2026
121.96
122.29
120.17
120.87
120.13
591,700
Aug 7, 2026
119.27
123.08
119.27
122.84
122.08
562,300
Aug 6, 2026
124.81
124.81
118.79
119.08
118.35
801,400
Aug 5, 2026
125.75
128.03
125.03
125.27
124.50
732,000
Aug 4, 2026
123.21
126.55
120.42
125.93
125.16
1,241,600
Aug 3, 2026
127.72
129.42
124.79
125.09
124.32
1,418,900
Jul 31, 2026
140.40
144.84
129.22
130.64
129.84
2,071,000
Jul 30, 2026
148.65
149.80
143.41
146.33
145.43
1,049,500
Jul 29, 2026
147.63
150.00
146.77
147.51
146.60
1,003,800
Jul 28, 2026
145.11
149.75
145.10
148.68
147.77
1,041,300
Jul 27, 2026
145.00
145.74
143.10
145.00
144.11
441,500
Jul 24, 2026
142.22
144.94
142.11
143.60
142.72
248,000
Jul 23, 2026
141.65
142.92
140.18
142.43
141.55
517,300
Jul 22, 2026
143.06
145.54
142.92
143.69
142.81
399,200
Jul 21, 2026
142.01
144.97
140.37
142.82
141.94
436,100
Jul 20, 2026
142.00
143.31
139.96
140.16
139.30
392,200
Jul 17, 2026
141.15
144.09
138.85
141.72
140.85
527,200
Jul 16, 2026
140.35
143.74
140.35
143.66
142.78
664,100
Jul 15, 2026
137.31
141.24
136.50
140.39
139.53
554,700
Jul 14, 2026
137.03
138.20
134.60
135.91
135.07
376,200
Jul 13, 2026
136.65
137.54
135.28
135.30
134.47
371,900
Jul 10, 2026
135.59
137.58
135.26
136.14
135.30
358,300
Jul 9, 2026
131.83
135.70
131.42
134.76
133.93
488,300
Jul 8, 2026
130.68
130.79
127.41
130.67
129.87
452,000
Jul 7, 2026
132.83
133.50
131.30
131.35
130.54
480,400
Jul 6, 2026
131.91
133.89
130.86
133.69
132.87
340,900
Jul 2, 2026
131.82
133.23
128.96
130.85
130.05
512,400
Jul 1, 2026
132.97
133.24
130.32
130.39
129.59
390,700
Jun 30, 2026
133.59
135.16
133.30
134.06
133.24
504,900
Jun 29, 2026
135.77
136.28
131.84
133.79
132.97
592,700
Jun 26, 2026
135.78
137.30
134.66
136.84
136.00
1,153,000
Jun 25, 2026
137.08
138.86
136.36
138.22
137.37
443,900
Jun 24, 2026
136.98
137.72
133.95
135.58
134.75
727,300
Jun 23, 2026
139.00
139.67
135.92
136.68
135.84
756,700
Jun 22, 2026
138.58
142.21
138.38
140.71
139.84
1,008,100
Jun 18, 2026
138.59
141.31
138.18
139.75
138.89
951,900
Jun 17, 2026
141.10
142.15
137.15
137.92
137.07
768,200
Jun 16, 2026
144.44
145.34
141.17
141.67
140.80
758,100
Jun 15, 2026
147.87
149.03
144.24
144.44
143.55
779,300
Jun 12, 2026
145.50
146.16
144.28
145.16
144.27
654,900
Jun 11, 2026
141.39
145.47
140.07
145.00
144.11
621,900
Jun 10, 2026
141.34
144.66
139.66
140.44
139.58
887,900
Jun 9, 2026
146.00
146.46
139.14
142.16
141.29
691,200
Jun 8, 2026
142.26
145.42
141.62
144.87
143.98
579,400
Jun 5, 2026
142.57
143.50
139.99
141.50
140.63
597,600
Jun 4, 2026
144.70
145.79
143.89
143.98
143.09
546,400
Jun 3, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
145.53
147.66
144.09
144.88
143.99
769,600
Jun 2, 2026
144.60
150.33
143.88
147.36
145.69
640,000
Jun 1, 2026
141.14
143.95
139.64
143.94
142.31
735,100
May 29, 2026
147.30
148.81
142.70
143.12
141.50
1,084,700
May 28, 2026
144.86
147.49
143.43
146.93
145.26
584,700
May 27, 2026
145.39
149.16
144.49
145.74
144.09
938,700
May 26, 2026
143.70
145.00
142.36
143.42
141.79
509,700
May 22, 2026
139.45
142.54
138.51
139.80
138.21
398,700
May 21, 2026
132.10
138.53
131.19
138.43
136.86
521,900
May 20, 2026
129.41
133.31
127.98
133.31
131.80
463,400
May 19, 2026
128.70
129.59
126.28
128.78
127.32
661,600
May 18, 2026
133.47
134.06
129.97
130.36
128.88
751,800
May 15, 2026
137.18
137.36
132.24
132.72
131.21
757,200
May 14, 2026
138.89
140.93
137.09
139.06
137.48
584,500
May 13, 2026
137.06
140.99
137.06
137.61
136.05
435,200
May 12, 2026
137.70
137.70
134.70
136.28
134.73
471,700
May 11, 2026
140.00
140.52
137.26
137.38
135.82
395,600
May 8, 2026
136.15
139.75
135.56
139.69
138.11
569,000
May 7, 2026
138.38
139.26
135.17
135.29
133.76
648,800
May 6, 2026
134.02
138.46
133.26
137.57
136.01
593,600
May 5, 2026
130.63
133.06
127.87
131.65
130.16
678,100
May 4, 2026
131.73
134.50
128.24
129.83
128.36
815,000
May 1, 2026
128.26
132.43
120.75
132.41
130.91
1,091,400
Apr 30, 2026
124.64
128.15
124.64
127.13
125.69
839,500
Apr 29, 2026
123.68
125.33
122.53
123.84
122.44
494,000
Apr 28, 2026
126.14
126.14
123.47
124.16
122.75
587,300
Apr 27, 2026
128.63
130.38
125.12
125.61
124.18
613,600
Apr 24, 2026
129.68
131.29
127.45
128.32
126.86
460,400
Apr 23, 2026
128.10
130.75
127.64
129.72
128.25
351,100
Apr 22, 2026
129.25
130.09
127.65
128.07
126.62
532,100
Apr 21, 2026
129.04
131.76
128.36
128.47
127.01
352,200
Apr 20, 2026
125.00
129.64
125.00
128.90
127.44
506,600
Apr 17, 2026
123.31
128.46
123.15
125.39
123.97
624,500
Apr 16, 2026
118.55
120.01
117.90
119.14
117.79
655,900
Apr 15, 2026
121.70
122.14
117.45
118.79
117.44
563,800
Apr 14, 2026
123.18
124.25
121.75
122.40
121.01
426,500
Apr 13, 2026
123.35
123.89
121.73
123.22
121.82
378,800
Apr 10, 2026
126.64
127.30
124.12
124.60
123.19
328,400
Apr 9, 2026
124.09
125.81
123.62
125.18
123.76
490,900
Apr 8, 2026
124.01
125.78
122.47
124.75
123.33
454,100
Apr 7, 2026
117.73
118.80
116.41
118.00
116.66
677,000
Apr 6, 2026
117.85
118.89
117.56
118.31
116.97
401,900
Apr 2, 2026
119.76
119.87
116.03
118.54
117.20
621,500
Apr 1, 2026
122.08
123.16
120.77
122.06
120.68
554,000
Mar 31, 2026
118.37
121.61
117.79
121.08
119.71
419,000
Mar 30, 2026
119.45
119.45
115.51
116.45
115.13
573,900
Mar 27, 2026
120.41
121.16
117.65
118.26
116.92
585,200
Mar 26, 2026
120.58
122.96
120.58
121.95
120.57
440,600
Mar 25, 2026
122.37
123.21
121.55
122.23
120.84
509,500
Mar 24, 2026
117.68
121.06
117.18
120.39
119.02
558,700
Mar 23, 2026
117.87
119.22
116.28
118.88
117.53
1,010,600
Mar 20, 2026
115.14
115.55
113.09
113.48
112.19
2,028,300
Mar 19, 2026
114.73
116.14
113.28
115.58
114.27
837,600
Mar 18, 2026
118.08
118.67
115.63
116.21
114.89
707,800
Mar 17, 2026
118.14
120.87
117.14
118.62
117.27
1,074,400
Mar 16, 2026
115.16
116.55
114.29
116.15
114.83
745,200
Mar 13, 2026
116.12
116.71
113.24
114.16
112.86
531,200
Mar 12, 2026
116.28
116.28
113.97
115.65
114.34
505,100
Mar 11, 2026
118.86
120.50
117.64
117.94
116.60
396,100
Mar 10, 2026
120.28
121.62
119.19
119.27
117.92
505,400
Mar 9, 2026
117.79
120.44
115.30
120.28
118.92
502,100
Mar 6, 2026
120.09
121.64
117.85
120.18
118.82
423,200
Mar 5, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
120.77
123.29
120.28
121.97
120.59
398,300
Mar 4, 2026
124.62
125.04
122.40
122.76
120.61
433,600
Mar 3, 2026
123.40
125.74
120.89
123.61
121.44
565,600
Mar 2, 2026
128.75
129.35
123.85
127.54
125.30
474,500
Feb 27, 2026
131.55
132.81
129.00
131.25
128.95
444,500
Feb 26, 2026
134.27
135.50
132.07
133.02
130.69
429,800
Feb 25, 2026
134.72
134.72
131.39
133.61
131.27
239,200
Feb 24, 2026
133.13
135.25
133.13
134.12
131.77
292,400
Feb 23, 2026
134.76
134.76
131.03
132.86
130.53
378,400
Feb 20, 2026
133.36
134.87
131.81
134.75
132.39
417,200
Feb 19, 2026
136.31
136.75
132.67
134.01
131.66
640,600
Feb 18, 2026
137.03
138.71
136.76
136.90
134.50
389,700
Feb 17, 2026
137.93
138.75
135.86
136.70
134.30
429,800
Feb 13, 2026
137.70
139.55
136.15
137.87
135.45
526,300
Feb 12, 2026
139.59
140.41
134.74
136.73
134.33
548,500
Feb 11, 2026
139.73
142.84
137.34
138.88
136.44
668,900
Feb 10, 2026
139.76
140.93
137.34
138.59
136.16
704,600
Feb 9, 2026
140.68
141.28
138.06
139.25
136.81
698,800
Feb 6, 2026
135.48
141.21
135.48
140.95
138.48
763,000
Feb 5, 2026
132.58
136.13
131.54
136.05
133.66
845,300
Feb 4, 2026
131.00
136.78
125.95
132.45
130.13
1,297,200
Feb 3, 2026
117.90
121.05
117.90
119.60
117.50
837,100
Feb 2, 2026
116.54
118.91
116.08
118.00
115.93
774,300
Jan 30, 2026
118.19
118.44
115.75
117.09
115.04
797,500
Jan 29, 2026
120.50
121.26
118.99
120.58
118.46
371,000
Jan 28, 2026
120.52
120.85
119.07
119.33
117.24
466,800
Jan 27, 2026
121.01
122.12
119.15
120.54
118.43
456,300
Jan 26, 2026
120.01
120.60
119.28
120.21
118.10
368,700
Jan 23, 2026
121.67
121.99
118.77
119.87
117.77
765,500
Jan 22, 2026
123.32
124.07
121.13
121.73
119.59
506,500
Jan 21, 2026
120.34
124.17
120.34
122.82
120.67
575,200
Jan 20, 2026
119.14
119.45
117.54
119.00
116.91
511,800
Jan 16, 2026
124.52
124.52
119.38
121.04
118.92
715,100
Jan 15, 2026
125.64
126.27
123.90
125.13
122.93
441,000
Jan 14, 2026
125.52
127.30
123.62
124.85
122.66
694,900
Jan 13, 2026
124.30
125.13
122.97
124.67
122.48
274,800
Jan 12, 2026
123.64
124.84
122.07
124.21
122.03
441,200
Jan 9, 2026
126.24
126.25
122.23
124.42
122.24
488,800
Jan 8, 2026
121.07
127.36
120.89
126.15
123.94
550,400
Jan 7, 2026
123.25
123.80
120.78
121.54
119.41
305,000
Jan 6, 2026
120.00
123.74
119.60
123.42
121.25
401,500
Jan 5, 2026
118.26
121.28
117.99
120.91
118.79
373,800
Jan 2, 2026
115.46
119.29
114.91
118.61
116.53
443,000
Dec 31, 2025
116.08
117.12
114.33
114.60
112.59
333,200
Dec 30, 2025
116.50
116.85
115.67
116.33
114.29
283,400
Dec 29, 2025
116.64
117.47
115.85
116.46
114.42
248,400
Dec 26, 2025
116.55
117.20
116.30
116.90
114.85
216,300
Dec 24, 2025
117.16
117.63
116.41
116.55
114.51
199,100
Dec 23, 2025
117.94
117.99
116.75
117.06
115.01
460,400
Dec 22, 2025
118.99
119.25
117.23
117.92
115.85
575,800
Dec 19, 2025
117.40
119.01
117.18
118.82
116.74
1,694,900
Dec 18, 2025
117.22
118.79
116.32
117.22
115.16
739,900
Dec 17, 2025
115.06
117.22
115.06
116.54
114.50
699,400
Dec 16, 2025
116.68
117.44
114.67
115.51
113.48
806,100
Dec 15, 2025
114.73
116.51
114.36
116.07
114.03
979,700
Dec 12, 2025
114.00
114.67
113.16
113.64
111.65
614,200
Dec 11, 2025
111.94
113.73
111.22
113.46
111.47
968,200
Dec 10, 2025
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
106.40
111.75
105.77
111.49
109.53
853,800
Dec 9, 2025
104.56
107.53
104.56
106.53
103.90
581,000
Dec 8, 2025
105.85
106.64
104.38
105.43
102.83
783,100
Dec 5, 2025
108.99
110.27
107.68
107.78
105.12
473,200
Dec 4, 2025
109.41
110.00
108.19
108.94
106.25
891,000
Dec 3, 2025
108.00
109.90
107.97
109.29
106.60
807,400
Dec 2, 2025
108.25
109.04
106.15
107.86
105.20
1,126,400
Dec 1, 2025
107.15
109.77
106.79
108.22
105.55
794,900
Nov 28, 2025
107.98
108.77
107.04
107.36
104.71
768,300
Nov 26, 2025
107.43
109.80
107.02
107.77
105.11
565,900
Nov 25, 2025
105.86
109.06
105.45
108.34
105.67
428,400
Nov 24, 2025
104.29
105.65
103.50
104.88
102.30
545,600
Nov 21, 2025
100.21
104.63
100.21
104.15
101.58
602,700
Nov 20, 2025
103.14
104.69
99.00
99.28
96.83
459,600
Nov 19, 2025
102.82
103.74
101.98
102.71
100.18
367,800
Nov 18, 2025
101.22
103.29
101.22
102.58
100.05
851,100
Nov 17, 2025
105.36
105.36
101.55
101.88
99.37
607,800
Nov 14, 2025
106.73
106.98
105.37
106.03
103.42
712,800
Nov 13, 2025
109.41
110.54
107.29
107.72
105.07
601,400
Nov 12, 2025
109.85
110.53
108.49
109.57
106.87
466,400
Nov 11, 2025
108.79
110.17
108.15
109.43
106.73
402,000
Nov 10, 2025
110.59
110.66
107.93
108.10
105.44
848,900
Nov 7, 2025
108.30
110.94
108.30
110.13
107.42
582,000
Nov 6, 2025
109.32
109.69
107.80
108.41
105.74
702,000
Nov 5, 2025
106.20
110.26
106.05
109.14
106.45
770,900
Nov 4, 2025
106.97
107.91
105.38
106.66
104.03
857,100
Nov 3, 2025
104.32
108.91
103.65
108.20
105.53
1,037,300
Oct 31, 2025
106.05
110.88
99.12
104.65
102.07
1,074,300
Oct 30, 2025
102.56
104.66
102.04
103.52
100.97
941,100
Oct 29, 2025
103.15
104.76
102.28
104.08
101.51
915,000
Oct 28, 2025
101.22
103.32
100.70
103.17
100.63
450,700
Oct 27, 2025
102.26
103.58
101.22
101.74
99.23
505,100
Oct 24, 2025
101.32
102.44
101.08
101.91
99.40
452,600
Oct 23, 2025
100.74
101.27
99.83
100.76
98.28
410,300
Oct 22, 2025
100.96
101.31
99.49
100.11
97.64
325,200
Oct 21, 2025
100.49
102.07
99.68
100.94
98.45
510,200
Oct 20, 2025
100.06
100.41
99.01
99.06
96.62
465,600
Oct 17, 2025
99.36
100.96
98.79
99.46
97.01
596,500
Oct 16, 2025
100.07
100.79
98.94
100.44
97.96
534,800
Oct 15, 2025
100.04
101.46
99.40
100.26
97.79
466,500
Oct 14, 2025
96.16
99.95
96.04
99.85
97.39
605,300
Oct 13, 2025
97.73
98.87
97.26
97.84
95.43
532,000
Oct 10, 2025
99.62
100.61
96.44
96.78
94.39
532,500
Oct 9, 2025
101.38
101.38
97.45
98.87
96.43
620,700
Oct 8, 2025
99.89
101.35
98.77
100.92
98.43
445,200
Oct 7, 2025
102.37
102.66
99.12
99.39
96.94
525,900
Oct 6, 2025
104.25
104.63
102.61
102.92
100.38
448,300
Oct 3, 2025
102.30
104.00
101.95
103.99
101.43
606,800
Oct 2, 2025
101.61
102.88
100.87
102.50
99.97
694,000
Oct 1, 2025
100.31
101.56
99.68
101.25
98.75
743,000
Sep 30, 2025
100.07
101.66
99.64
100.61
98.13
697,600
Sep 29, 2025
102.00
102.00
99.14
100.10
97.63
652,400
Sep 26, 2025
100.37
101.98
99.81
101.44
98.94
887,400
Sep 25, 2025
101.43
101.43
98.85
100.26
97.79
1,310,900
Sep 24, 2025
102.34
102.89
101.06
101.68
99.17
843,500
Sep 23, 2025
103.66
105.00
102.65
103.09
100.55
817,600
Sep 22, 2025
105.02
105.29
102.32
103.07
100.53
619,200
Sep 19, 2025
106.96
106.96
104.61
105.34
102.74
1,506,100
Sep 18, 2025
106.13
107.97
105.25
107.35
104.70
526,500
Sep 17, 2025
105.20
108.55
105.00
105.88
103.27
704,200
Sep 16, 2025
105.51
105.51
103.58
105.19
102.60
1,040,500
Sep 15, 2025
106.61
106.75
104.46
105.31
102.71
590,300
Sep 12, 2025
108.51
108.73
105.52
105.63
103.03
838,900
Sep 11, 2025
108.58
111.87
108.09
109.18
106.49
1,057,800
Sep 10, 2025
109.00
109.82
107.68
108.33
105.66
693,200
Sep 9, 2025
112.48
113.10
110.21
111.05
108.31
683,800
Sep 8, 2025
111.00
113.00
109.94
112.75
109.97
613,200
Sep 5, 2025
110.80
112.64
110.17
111.05
108.31
388,100
