Canada markets open in 4 hours 2 minutes

Lear Corporation (LEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
133.53-0.59 (-0.44%)
At close: 04:00PM EDT
136.25 +2.72 (+2.04%)
After hours: 06:17PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024134.64134.80133.25133.53133.53691,600
Apr 22, 2024134.27135.00132.28134.12134.12500,800
Apr 19, 2024131.17133.04130.79132.86132.86376,600
Apr 18, 2024131.19132.22130.20131.16131.16370,700
Apr 17, 2024132.45132.92130.43130.45130.45430,300
Apr 16, 2024131.35133.25131.04131.99131.99437,100
Apr 15, 2024134.67135.10131.97132.34132.34677,200
Apr 12, 2024135.83136.02133.59133.70133.70429,800
Apr 11, 2024137.25137.98135.71136.86136.86516,600
Apr 10, 2024140.93141.43136.57136.85136.85637,700
Apr 09, 2024142.00144.11141.65143.82143.82418,100
Apr 08, 2024141.67142.90141.14141.44141.44375,500
Apr 05, 2024140.46141.27139.00140.68140.68427,800
Apr 04, 2024144.57144.77139.39140.22140.22624,300
Apr 03, 2024143.73145.05143.00143.11143.11416,100
Apr 02, 2024142.74144.45142.02144.27144.27416,900
Apr 01, 2024144.94145.35143.53144.37144.37321,000
Mar 28, 2024145.09146.19144.73144.88144.88344,800
Mar 27, 2024142.38145.07141.92144.85144.85524,900
Mar 26, 2024144.48144.48139.79141.66141.66701,900
Mar 25, 2024146.02147.11144.00144.38144.38771,400
Mar 22, 2024145.76146.11144.73145.70145.70519,800
Mar 21, 2024144.25146.66144.24146.07146.07545,200
Mar 20, 2024141.72144.17141.47143.91143.91370,200
Mar 19, 2024140.54142.05140.23141.79141.79359,900
Mar 18, 2024140.81141.75139.87140.41140.41426,900
Mar 15, 2024140.51141.99139.88140.18140.181,475,600
Mar 14, 2024143.02143.80139.58140.09140.09782,100
Mar 13, 2024141.16143.72141.16143.61143.61526,800
Mar 12, 2024141.13142.74140.15141.37141.37650,300
Mar 11, 2024139.91142.47139.91141.16141.16464,800
Mar 08, 2024143.04144.09140.12140.30140.30375,600
Mar 07, 2024139.59142.57139.59142.20142.20765,300
Mar 07, 20240.77 Dividend
Mar 06, 2024139.90140.11138.99139.88139.11476,600
Mar 05, 2024138.02141.31138.02139.26138.49462,600
Mar 04, 2024136.78139.13136.03138.28137.52450,100
Mar 01, 2024137.36137.62135.51136.42135.67376,200
Feb 29, 2024137.44138.42136.20137.35136.59592,900
Feb 28, 2024134.71136.70134.42136.62135.87430,900
Feb 27, 2024135.68136.72134.63135.78135.03458,600
Feb 26, 2024135.06136.46133.92134.32133.58444,600
Feb 23, 2024135.55136.51134.62135.20134.46369,800
Feb 22, 2024135.22137.64135.09135.37134.62327,800
Feb 21, 2024135.04135.91134.28135.19134.45295,400
Feb 20, 2024136.30136.42134.88136.11135.36419,500
Feb 16, 2024136.96137.66135.57136.30135.55434,100
Feb 15, 2024136.43138.66135.01137.73136.97553,600
Feb 14, 2024134.67135.75133.63134.89134.15537,800
Feb 13, 2024133.90135.19131.69132.98132.25463,800
Feb 12, 2024134.60138.04134.26137.46136.70541,300
Feb 09, 2024132.86135.49132.34134.75134.01620,900
Feb 08, 2024132.10133.61130.00133.31132.58509,500
Feb 07, 2024136.63136.63131.47132.35131.62670,200
Feb 06, 2024128.00136.62128.00135.19134.451,338,600
Feb 05, 2024134.26135.34133.23134.36133.62655,100
Feb 02, 2024135.30135.73133.38135.63134.88531,600
Feb 01, 2024134.12136.70133.47136.43135.68577,300
Jan 31, 2024134.71136.32132.43132.90132.17516,000
Jan 30, 2024135.40136.23134.63134.66133.92420,800
Jan 29, 2024132.82135.02132.56135.00134.26472,800
Jan 26, 2024133.91135.50133.27133.67132.93525,200
Jan 25, 2024131.14132.95130.12132.33131.60598,500
Jan 24, 2024131.33132.12129.52130.39129.67384,600
Jan 23, 2024132.74132.98130.13130.91130.19761,800
Jan 22, 2024130.86133.39128.94130.76130.041,555,500
Jan 19, 2024130.50131.32129.73130.21129.49697,400
Jan 18, 2024132.62132.89129.42130.82130.10386,600
Jan 17, 2024131.57131.95130.45131.47130.75457,000
Jan 16, 2024130.00133.65130.00133.60132.86429,200
Jan 12, 2024135.19135.19130.88131.35130.63396,800
Jan 11, 2024134.36134.99133.24134.18133.44291,500
Jan 10, 2024135.22135.26133.08134.76134.02254,700
Jan 09, 2024136.09137.70134.51135.15134.41300,000
Jan 08, 2024135.26137.76135.26137.26136.50277,700
Jan 05, 2024134.14137.35134.03135.90135.15665,200
Jan 04, 2024132.16135.08130.66134.15133.41494,400
Jan 03, 2024139.33139.33133.29133.57132.83604,500
Jan 02, 2024140.97143.94140.24141.79141.01443,300
Dec 29, 2023142.10142.24140.78141.21140.43256,400
Dec 28, 2023141.00142.49141.00141.77140.99253,400
Dec 27, 2023142.09142.32140.85141.73140.95325,800
Dec 26, 2023142.54142.57141.22141.59140.81293,500
Dec 22, 2023140.77142.37140.77141.35140.57284,900
Dec 21, 2023138.86140.85138.84140.77140.00414,000
Dec 20, 2023139.91141.81137.25137.32136.56395,600
Dec 19, 2023139.37140.97138.91140.46139.69378,400
Dec 18, 2023137.91139.85137.25138.70137.94636,100
Dec 15, 2023138.31139.36136.46137.37136.611,062,500
Dec 14, 2023133.22139.04133.22138.49137.73923,800
Dec 13, 2023132.21132.57127.92132.37131.64832,700
Dec 12, 2023133.49134.21132.10132.88132.15364,200
Dec 11, 2023132.63134.85132.63134.07133.33473,800
Dec 08, 2023135.28136.70132.96133.08132.35688,200
Dec 07, 2023138.04138.08134.34135.37134.62860,400
Dec 06, 2023137.58141.17135.82138.55137.79769,900
Dec 05, 2023137.17137.65135.29135.74134.99516,600
Dec 05, 20230.77 Dividend
Dec 04, 2023135.79140.05135.79138.98137.45686,400
Dec 01, 2023133.30136.57132.99136.39134.89447,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...