Mail

LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 02, 2020	69.40	73.27	69.17	72.22	72.22	1,944,100
Apr. 01, 2020	77.64	79.98	70.00	70.96	70.96	1,313,000
Mar. 31, 2020	88.94	91.42	80.78	81.25	81.25	1,079,700
Mar. 30, 2020	86.00	89.20	84.24	88.55	88.55	852,800
Mar. 27, 2020	90.90	91.48	86.85	89.04	89.04	639,000
Mar. 26, 2020	90.90	96.50	89.38	95.85	95.85	765,500
Mar. 25, 2020	89.88	94.19	85.07	90.42	90.42	928,100
Mar. 24, 2020	84.37	88.06	82.21	87.94	87.94	962,900
Mar. 23, 2020	75.13	82.61	72.64	79.14	79.14	828,600
Mar. 20, 2020	77.73	85.35	74.07	75.78	75.78	1,419,400
Mar. 19, 2020	68.51	76.18	63.20	76.05	76.05	1,082,500
Mar. 18, 2020	76.35	80.12	69.63	70.00	70.00	1,357,300
Mar. 17, 2020	86.61	88.61	80.01	82.59	82.59	1,404,200
Mar. 16, 2020	89.13	93.85	84.68	85.39	85.39	1,263,700
Mar. 13, 2020	91.49	98.01	85.74	97.94	97.94	914,900
Mar. 12, 2020	90.89	93.99	85.25	86.05	86.05	1,002,800
Mar. 11, 2020	99.48	100.00	92.85	95.88	95.88	1,186,000
Mar. 10, 2020	95.82	103.18	95.12	102.08	102.08	1,025,800
Mar. 09, 2020	95.57	97.23	90.92	91.84	91.84	825,400
Mar. 06, 2020	103.07	106.50	101.36	102.52	102.52	662,500
Mar. 05, 2020	108.90	110.89	106.37	106.78	106.78	559,400
Mar. 04, 2020	110.86	113.21	108.77	112.87	112.87	863,400
Mar. 03, 2020	113.76	115.12	107.34	108.61	108.61	790,600
Mar. 02, 2020	112.00	114.43	108.59	114.07	114.07	678,800
Feb. 28, 2020	106.01	113.04	106.01	111.20	111.20	1,355,000
Feb. 27, 2020	108.53	115.52	107.07	110.42	110.42	776,400
Feb. 27, 2020	0.77 Dividend
Feb. 26, 2020	112.81	115.41	111.67	112.04	111.27	683,100
Feb. 25, 2020	113.76	113.92	109.96	111.27	110.51	818,200
Feb. 24, 2020	114.54	115.55	111.85	113.06	112.28	519,300
Feb. 21, 2020	123.83	124.52	118.46	119.31	118.49	757,900
Feb. 20, 2020	124.04	125.77	123.71	124.70	123.84	700,700
Feb. 19, 2020	123.79	125.32	123.77	124.82	123.96	709,100
Feb. 18, 2020	122.25	123.96	121.45	123.40	122.55	510,500
Feb. 14, 2020	125.23	125.23	122.19	122.76	121.92	324,900
Feb. 13, 2020	124.89	126.21	123.45	125.39	124.53	919,600
Feb. 12, 2020	126.74	129.02	126.32	126.51	125.64	958,300
Feb. 11, 2020	121.11	125.17	120.56	124.55	123.69	587,100
Feb. 10, 2020	121.76	121.76	120.10	120.77	119.94	536,500
Feb. 07, 2020	121.76	122.49	120.92	121.72	120.88	455,900
Feb. 06, 2020	126.90	127.10	121.91	121.96	121.12	618,900
Feb. 05, 2020	126.07	128.33	125.71	126.90	126.03	1,266,600
Feb. 04, 2020	127.56	127.90	124.24	124.49	123.63	968,600
Feb. 03, 2020	123.90	126.59	123.77	125.13	124.27	417,100
Jan. 31, 2020	124.87	125.35	122.67	123.18	122.33	754,600
Jan. 30, 2020	124.13	126.24	123.62	126.08	125.21	403,600
Jan. 29, 2020	126.41	128.35	125.78	126.12	125.25	541,900
Jan. 28, 2020	131.41	132.94	124.53	125.53	124.67	1,356,100
Jan. 27, 2020	130.00	133.33	128.51	130.19	129.30	804,500
Jan. 24, 2020	136.72	136.86	131.85	133.75	132.83	687,300
Jan. 23, 2020	136.44	137.53	133.19	136.95	136.01	699,200
Jan. 22, 2020	138.66	139.22	137.05	137.38	136.44	449,500
Jan. 21, 2020	139.67	140.27	137.55	137.74	136.79	542,000
Jan. 17, 2020	140.68	141.60	139.51	140.66	139.69	337,300
Jan. 16, 2020	137.87	140.57	137.50	140.55	139.58	384,800
Jan. 15, 2020	135.91	138.48	134.77	136.96	136.02	690,900
Jan. 14, 2020	136.17	137.56	135.85	136.85	135.91	517,300
Jan. 13, 2020	135.79	136.77	134.84	136.23	135.29	535,600
Jan. 10, 2020	138.72	139.18	136.18	136.41	135.47	427,900
Jan. 09, 2020	139.23	139.30	137.64	138.55	137.60	564,300
Jan. 08, 2020	136.35	138.14	135.26	137.64	136.69	456,000
Jan. 07, 2020	135.82	137.06	134.97	136.31	135.37	465,300
Jan. 06, 2020	135.27	137.04	134.73	136.08	135.14	548,000
Jan. 03, 2020	137.52	138.06	135.59	136.83	135.89	441,300
Jan. 02, 2020	138.57	140.12	137.12	140.09	139.13	664,100
Dec. 31, 2019	137.90	139.34	137.16	137.20	136.26	551,400
Dec. 30, 2019	138.50	139.41	137.75	138.11	137.16	521,700
Dec. 27, 2019	140.64	141.24	138.04	138.46	137.51	419,100
Dec. 26, 2019	139.08	140.33	138.54	140.00	139.04	546,400
Dec. 24, 2019	141.28	141.79	139.12	139.28	138.32	198,500
Dec. 23, 2019	141.06	142.77	139.68	141.07	140.10	734,200
Dec. 20, 2019	142.68	143.50	139.74	141.42	140.45	8,951,400
Dec. 19, 2019	140.24	142.02	139.57	141.58	140.61	1,157,100
Dec. 18, 2019	140.77	141.38	136.78	140.68	139.71	1,713,900
Dec. 17, 2019	138.50	142.09	138.39	141.50	140.53	1,357,700
Dec. 16, 2019	133.88	140.93	133.57	139.02	138.06	2,406,400
Dec. 13, 2019	129.83	131.92	128.22	129.35	128.46	573,600
Dec. 12, 2019	126.77	130.37	125.91	130.11	129.22	441,500
Dec. 11, 2019	125.60	126.60	124.97	126.48	125.61	339,700
Dec. 10, 2019	124.94	125.33	123.28	125.00	124.14	558,000
Dec. 09, 2019	124.04	126.10	123.50	125.40	124.54	597,300
Dec. 06, 2019	122.12	125.05	122.08	124.49	123.63	675,800
Dec. 05, 2019	117.61	120.81	117.13	120.64	119.81	824,400
Dec. 05, 2019	0.75 Dividend
Dec. 04, 2019	119.71	122.10	116.29	117.47	115.92	1,193,800
Dec. 03, 2019	119.92	121.35	118.07	119.08	117.51	454,400
Dec. 02, 2019	120.71	123.49	120.33	121.94	120.33	323,100
Nov. 29, 2019	121.75	122.56	120.28	120.31	118.72	172,700
Nov. 27, 2019	122.11	123.19	120.74	122.39	120.77	262,200
Nov. 26, 2019	120.14	122.26	119.43	121.92	120.31	838,000
Nov. 25, 2019	119.86	122.54	119.13	120.93	119.33	350,600
Nov. 22, 2019	118.91	119.39	117.54	119.01	117.44	325,900
Nov. 21, 2019	117.58	118.87	116.48	117.67	116.12	490,600
Nov. 20, 2019	120.30	120.58	116.66	116.84	115.30	701,200
Nov. 19, 2019	122.29	122.52	120.00	120.90	119.30	528,000
Nov. 18, 2019	120.96	122.02	119.36	121.92	120.31	502,700
Nov. 15, 2019	122.79	123.30	121.36	121.94	120.33	287,500
Nov. 14, 2019	123.27	123.77	121.88	122.15	120.54	279,500
Nov. 13, 2019	124.87	125.27	122.75	122.78	121.16	391,100
Nov. 12, 2019	127.28	128.33	125.77	126.53	124.86	319,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...