Canada Markets open in 4 hrs 47 mins

Lear Corporation (LEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.34-7.50 (-4.19%)
At close: 04:00PM EST
171.34 0.00 (0.00%)
After hours: 06:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 2022178.50178.82171.06171.34171.34465,700
Jan. 19, 2022188.95189.42178.60178.84178.84446,700
Jan. 18, 2022189.21189.91186.96187.78187.78399,500
Jan. 14, 2022189.05191.24187.09191.05191.05300,300
Jan. 13, 2022188.10194.23186.54190.71190.71458,700
Jan. 12, 2022187.15189.10180.81185.53185.53652,900
Jan. 11, 2022186.65187.69182.01187.01187.01653,700
Jan. 10, 2022185.07186.36182.45186.15186.15529,200
Jan. 07, 2022189.81192.14186.50187.20187.20577,200
Jan. 06, 2022186.74192.53186.62190.69190.69445,400
Jan. 05, 2022193.70195.43188.22188.47188.47511,000
Jan. 04, 2022188.50194.81187.70192.81192.81404,000
Jan. 03, 2022184.95187.88183.48185.23185.23234,600
Dec. 31, 2021180.78184.29180.62182.95182.95191,100
Dec. 30, 2021183.61185.57181.46181.68181.68252,000
Dec. 29, 2021183.16184.84181.65182.00182.00310,200
Dec. 28, 2021183.88185.68181.16182.72182.72373,100
Dec. 27, 2021179.01184.80179.01184.37184.37403,800
Dec. 23, 2021176.29180.47176.29180.02180.02398,200
Dec. 22, 2021170.73174.32170.11174.23174.23348,600
Dec. 21, 2021169.69171.76169.00170.73170.73366,800
Dec. 20, 2021171.05171.63166.30167.77167.77519,200
Dec. 17, 2021176.32177.04172.56174.40174.401,090,500
Dec. 16, 2021179.66184.36177.12177.59177.59464,600
Dec. 15, 2021181.43182.66177.33182.34182.34539,500
Dec. 14, 2021181.93184.18180.52182.46182.46859,500
Dec. 13, 2021186.70187.96180.61183.79183.79761,300
Dec. 10, 2021184.68187.86184.38187.63187.63581,400
Dec. 09, 2021185.00187.10181.49183.87183.87953,000
Dec. 09, 20210.77 Dividend
Dec. 08, 2021184.62188.02184.01187.99187.22823,700
Dec. 07, 2021180.71184.15179.87184.00183.25740,600
Dec. 06, 2021177.77180.05173.59178.89178.16732,500
Dec. 03, 2021176.96177.23172.98174.75174.03474,600
Dec. 02, 2021171.86176.20171.32175.81175.09516,300
Dec. 01, 2021173.02175.53169.10169.70169.00913,400
Nov. 30, 2021167.31168.95165.17167.79167.101,013,000
Nov. 29, 2021173.87173.87165.69169.00168.31455,600
Nov. 26, 2021170.51172.47166.77171.24170.54298,400
Nov. 24, 2021179.16180.31177.36179.22178.49285,300
Nov. 23, 2021178.37181.36177.14181.04180.30389,900
Nov. 22, 2021178.59181.35177.14178.69177.96376,700
Nov. 19, 2021181.06181.06176.01177.45176.72486,700
Nov. 18, 2021181.68183.15180.23182.12181.37371,700
Nov. 17, 2021186.25187.00180.38180.98180.24870,700
Nov. 16, 2021189.05191.46186.77186.95186.18819,700
Nov. 15, 2021184.39187.05183.39186.95186.18499,200
Nov. 12, 2021178.18183.57176.21183.52182.77589,100
Nov. 11, 2021178.00179.38174.65177.81177.08549,000
Nov. 10, 2021179.01181.56176.49177.52176.79578,400
Nov. 09, 2021179.31180.95177.72180.16179.42519,700
Nov. 08, 2021179.63180.02176.89178.55177.82293,400
Nov. 05, 2021179.99180.43176.58178.25177.52281,500
Nov. 04, 2021180.34182.42176.55177.43176.70397,800
Nov. 03, 2021168.30180.34168.10179.50178.76588,700
Nov. 02, 2021174.10177.51170.02173.65172.94710,600
Nov. 01, 2021172.56177.23172.56176.26175.54535,800
Oct. 29, 2021170.24173.36169.67171.85171.15407,500
Oct. 28, 2021168.45171.06167.50169.69168.99300,000
Oct. 27, 2021162.71168.31160.43166.90166.22475,800
Oct. 26, 2021169.09169.09162.90163.75163.08602,600
Oct. 25, 2021170.81172.10167.86168.85168.16400,900
Oct. 22, 2021174.88175.88169.31169.69168.99314,500
Oct. 21, 2021174.83176.04173.12173.79173.08308,700
Oct. 20, 2021169.60175.38166.69175.18174.46417,200
Oct. 19, 2021174.94175.13172.41172.64171.93331,800
Oct. 18, 2021177.63178.70174.17174.79174.07375,500
Oct. 15, 2021178.05179.84175.99179.07178.34425,700
Oct. 14, 2021173.29176.23171.15176.05175.33281,800
Oct. 13, 2021171.55172.60169.40171.54170.84352,800
Oct. 12, 2021171.62173.14169.41172.51171.80448,500
Oct. 11, 2021168.00171.42167.11167.76167.07440,100
Oct. 08, 2021165.80170.22164.34168.25167.56331,400
Oct. 07, 2021160.31166.91159.57164.90164.22489,000
Oct. 06, 2021158.16159.42153.45157.13156.49555,300
Oct. 05, 2021159.70161.69157.46160.79160.13592,300
Oct. 04, 2021159.39162.68158.61159.68159.03436,000
Oct. 01, 2021158.42160.50156.32159.14158.49351,100
Sep. 30, 2021159.03159.98156.40156.48155.84464,300
Sep. 29, 2021159.87160.66157.35158.50157.85261,300
Sep. 28, 2021161.46163.15159.63159.86159.21383,100
Sep. 27, 2021155.43162.43154.73160.11159.45489,500
Sep. 24, 2021154.70157.29154.13155.55154.91345,700
Sep. 23, 2021151.96156.10151.96154.79154.16361,900
Sep. 22, 2021149.16151.89148.81149.84149.23270,200
Sep. 21, 2021148.45149.03145.67146.17145.57368,100
Sep. 20, 2021146.12147.61144.78147.19146.59542,000
Sep. 17, 2021154.74154.74151.49153.05152.421,412,400
Sep. 16, 2021153.16157.41151.02155.00154.37851,700
Sep. 15, 2021157.65160.92156.84160.61159.95961,100
Sep. 14, 2021158.42159.52156.95157.49156.84550,400
Sep. 13, 2021157.42158.30154.89157.22156.58555,100
Sep. 10, 2021158.43159.44154.52154.79154.16432,900
Sep. 09, 2021157.11157.75154.34156.68156.04589,300
Sep. 08, 2021156.20157.87154.95157.10156.46502,100
Sep. 07, 2021158.69160.89155.77157.56156.91345,200
Sep. 03, 2021159.81160.68158.25159.37158.72290,100
Sep. 02, 2021159.54159.85157.46159.81159.16379,400
Sep. 01, 2021159.66159.66156.94158.29157.64265,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...