Canada markets close in 3 hours 32 minutes

Lear Corporation (LEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.95-1.62 (-1.52%)
As of 12:28PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024106.11106.12104.31104.95104.95240,943
Oct 07, 2024106.93108.66105.67106.57106.57489,700
Oct 04, 2024108.51108.71107.40108.04108.04520,700
Oct 03, 2024106.54107.02105.35106.67106.67648,100
Oct 02, 2024108.45108.84107.41108.23108.23497,900
Oct 01, 2024109.04109.04106.82108.12108.12682,200
Sept 30, 2024108.31111.53108.20109.15109.15715,400
Sept 27, 2024112.82115.47111.71112.72112.72648,300
Sept 26, 2024109.00110.97108.70110.61110.61943,800
Sept 25, 2024108.64109.31106.91107.09107.09612,100
Sept 24, 2024109.75110.86108.91109.93109.93622,900
Sept 23, 2024108.12109.45107.40108.60108.60596,000
Sept 20, 2024109.16109.56107.56108.02108.021,722,000
Sept 19, 2024109.64111.08109.46110.02110.02511,100
Sept 18, 2024107.92110.32107.04107.21107.21469,800
Sept 17, 2024105.13108.77105.04107.37107.37599,300
Sept 16, 2024104.89105.45103.18104.10104.10568,000
Sept 13, 2024105.42107.15104.11104.78104.78938,400
Sept 12, 2024103.60105.12101.67104.03104.03773,700
Sept 11, 2024105.00105.00102.56103.43103.43749,700
Sept 10, 2024109.14109.87103.12104.89104.891,110,900
Sept 09, 2024110.06111.97109.42110.17110.17717,400
Sept 06, 2024113.65115.00110.17110.30110.30569,300
Sept 05, 2024114.48114.57112.80113.68113.68350,800
Sept 04, 2024113.23114.45112.90113.74113.74498,200
Sept 04, 20240.77 Dividend
Sept 03, 2024115.48116.29114.00114.33113.56520,700
Aug 30, 2024116.69116.96114.90116.65115.86383,200
Aug 29, 2024116.77117.33115.63115.89115.11353,700
Aug 28, 2024115.82116.46114.67115.78115.00271,600
Aug 27, 2024116.62117.05115.60116.46115.68265,500
Aug 26, 2024117.03119.10116.46117.18116.39467,400
Aug 23, 2024115.27118.70114.50116.77115.98475,900
Aug 22, 2024115.46115.63113.95114.13113.36430,000
Aug 21, 2024115.22115.40114.48115.18114.40285,000
Aug 20, 2024114.45115.63113.70113.89113.12342,000
Aug 19, 2024113.64115.14113.60114.75113.98399,600
Aug 16, 2024111.66113.68111.66112.77112.01509,600
Aug 15, 2024112.71113.70111.44111.59110.84560,300
Aug 14, 2024112.01112.31109.88110.08109.34511,500
Aug 13, 2024108.53111.36108.53111.27110.521,111,600
Aug 12, 2024109.43109.66108.09108.26107.53618,000
Aug 09, 2024110.29110.65108.63109.10108.37494,700
Aug 08, 2024110.83111.95110.06110.47109.73430,500
Aug 07, 2024111.39112.21109.88109.89109.15686,100
Aug 06, 2024109.79110.67108.47109.17108.43540,200
Aug 05, 2024109.06111.17107.25109.89109.15782,400
Aug 02, 2024116.95116.95113.12113.69112.92701,100
Aug 01, 2024122.31123.51119.47119.70118.89851,000
Jul 31, 2024122.15125.09121.91122.04121.22640,200
Jul 30, 2024121.73122.64120.67121.10120.28460,600
Jul 29, 2024120.90122.43120.45121.81120.99540,600
Jul 26, 2024120.82122.14119.79121.41120.59696,400
Jul 25, 2024116.86123.67116.00120.76119.951,285,900
Jul 24, 2024118.76120.10116.10116.47115.69667,400
Jul 23, 2024118.68120.00118.04119.00118.20557,100
Jul 22, 2024119.33120.32117.56119.79118.98712,500
Jul 19, 2024120.36121.10116.82118.19117.39993,800
Jul 18, 2024123.96126.85123.06123.11122.28815,600
Jul 17, 2024122.46124.42120.19123.95123.12756,400
Jul 16, 2024119.49123.90119.02123.81122.98774,200
Jul 15, 2024118.48120.10118.20118.71117.91769,200
Jul 12, 2024118.27119.52117.96118.78117.98552,800
Jul 11, 2024117.52118.32116.35117.65116.86610,900
Jul 10, 2024114.38116.11113.47115.53114.75549,200
Jul 09, 2024113.43114.82112.26114.16113.39796,200
Jul 08, 2024114.50115.40113.46113.88113.11421,700
Jul 05, 2024114.46115.99113.00113.35112.59952,800
Jul 03, 2024115.40116.29114.95115.07114.30299,800
Jul 02, 2024114.13116.60113.50114.61113.84590,200
Jul 01, 2024114.85115.94113.52114.29113.52600,800
Jun 28, 2024114.56115.66112.88114.21113.44956,100
Jun 27, 2024113.33114.85112.67113.66112.89734,900
Jun 26, 2024114.14114.92112.55113.70112.93929,000
Jun 25, 2024116.34116.80114.45114.89114.12673,200
Jun 24, 2024115.98119.05115.35117.12116.33775,400
Jun 21, 2024114.33116.93113.14116.09115.312,232,000
Jun 20, 2024114.01115.60114.01114.57113.80555,700
Jun 18, 2024116.00117.25114.50114.60113.83689,100
Jun 17, 2024115.68116.90115.12115.84115.06915,100
Jun 14, 2024119.22119.44114.43115.68114.90733,800
Jun 13, 2024120.27120.76118.80120.04119.23683,200
Jun 12, 2024120.11122.03119.16121.52120.70817,100
Jun 11, 2024122.00122.00118.35118.90118.101,250,900
Jun 10, 2024121.79123.16120.55122.77121.94882,200
Jun 07, 2024121.47123.41121.08123.34122.51643,700
Jun 06, 2024121.73122.86120.86122.38121.56541,600
Jun 06, 20240.77 Dividend
Jun 05, 2024124.71125.13120.74123.39121.79785,500
Jun 04, 2024125.14126.37123.47124.31122.70800,400
Jun 03, 2024125.78127.58124.91126.43124.79645,100
May 31, 2024123.72125.97123.04125.35123.734,828,700
May 30, 2024122.36124.28121.01123.84122.24916,000
May 29, 2024123.11124.46120.40121.97120.391,002,800
May 28, 2024126.03126.58124.29124.95123.33542,700
May 24, 2024124.33125.84123.41125.71124.08609,100
May 23, 2024127.12127.61122.76123.84122.24797,400
May 22, 2024127.00127.97126.15126.68125.04521,500
May 21, 2024128.18128.33127.29128.19126.53412,500
May 20, 2024130.50130.69128.09128.88127.21339,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...