Canada Markets closed

Lear Corporation (LEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.62+0.73 (+0.58%)
At close: 04:00PM EDT
126.84 +0.22 (+0.17%)
After hours: 04:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022125.31131.18125.05126.74126.74504,300
Jun 30, 2022127.36127.60122.03125.89125.89685,700
Jun 29, 2022133.38133.55129.04130.46130.46448,700
Jun 28, 2022134.87139.25134.56134.75134.75547,200
Jun 27, 2022134.92135.52131.56133.99133.99442,700
Jun 24, 2022130.08134.84129.34134.21134.21560,600
Jun 23, 2022129.55131.24125.83128.88128.88535,600
Jun 22, 2022126.15132.19126.15130.40130.40449,500
Jun 21, 2022126.60129.46123.59128.45128.45404,800
Jun 17, 2022120.89124.15120.28122.00122.00940,500
Jun 16, 2022126.74127.45118.38120.14120.14540,200
Jun 15, 2022128.68134.32128.40131.97131.97747,800
Jun 14, 2022127.97128.72125.28126.34126.34382,400
Jun 13, 2022129.08130.50126.05127.11127.11485,900
Jun 10, 2022138.21139.18133.51133.66133.66403,200
Jun 09, 2022142.43144.10140.87140.87140.87547,400
Jun 08, 2022141.98145.75141.31143.20143.20656,400
Jun 07, 2022142.97143.21139.75142.25142.25511,500
Jun 06, 2022140.86143.03139.87140.81140.81364,500
Jun 03, 2022139.31140.02136.52138.28138.28399,200
Jun 02, 2022140.45141.87139.17141.38141.38358,400
Jun 01, 2022140.83142.41138.68139.39139.39589,400
May 31, 2022136.96143.74136.46140.96140.961,450,500
May 27, 2022136.54138.14135.65136.56136.56356,800
May 26, 2022130.74135.84130.74134.84134.84589,000
May 25, 2022126.97131.10126.97129.66129.66556,600
May 24, 2022131.38131.93126.71127.92127.92475,400
May 23, 2022135.18135.36130.80132.63132.63374,100
May 20, 2022138.79139.77128.52132.76132.76539,100
May 19, 2022129.82136.24129.37133.42133.42497,400
May 18, 2022131.96134.00129.66130.03130.03391,100
May 17, 2022131.51134.98131.04134.66134.66361,800
May 16, 2022131.38132.63127.25128.05128.05525,300
May 13, 2022128.97133.32128.66132.64132.64493,600
May 12, 2022123.26127.48122.67126.18126.18725,000
May 11, 2022129.46130.87124.29124.33124.33522,500
May 10, 2022131.27131.61124.69128.92128.92535,000
May 09, 2022128.49131.30126.09128.00128.00506,500
May 06, 2022131.83133.54127.35130.98130.98564,700
May 05, 2022133.67136.63130.00130.80130.80498,700
May 04, 2022132.20137.97131.38137.34137.34442,800
May 03, 2022128.90135.32126.53134.40134.40930,300
May 02, 2022127.23130.40125.16129.84129.84617,300
Apr 29, 2022129.88133.42127.64127.94127.94480,200
Apr 28, 2022128.95131.83125.87130.33130.33391,000
Apr 27, 2022125.01127.94124.76126.10126.10404,700
Apr 26, 2022127.89128.23124.77124.95124.95422,200
Apr 25, 2022128.78129.67125.60129.48129.48399,700
Apr 22, 2022129.96133.04129.09129.72129.72360,700
Apr 21, 2022138.18139.21133.38134.08134.08366,300
Apr 20, 2022133.76136.39133.51134.05134.05403,900
Apr 19, 2022129.88134.00129.53132.18132.18473,100
Apr 18, 2022127.40129.63126.57129.10129.10364,700
Apr 14, 2022128.79130.26126.19128.12128.12545,400
Apr 13, 2022129.29130.30127.53128.36128.36494,100
Apr 12, 2022131.87133.90129.30129.98129.98802,500
Apr 11, 2022124.96131.55124.77129.99129.99775,500
Apr 08, 2022126.22130.59125.84127.73127.73440,700
Apr 07, 2022129.25129.82123.28126.01126.01929,300
Apr 06, 2022134.26135.38129.67130.85130.85572,800
Apr 05, 2022140.00141.09133.14133.43133.43662,000
Apr 04, 2022141.82144.21140.48142.54142.54264,700
Apr 01, 2022145.39145.81140.45142.40142.40527,600
Mar 31, 2022144.62145.08142.43142.59142.59403,600
Mar 30, 2022147.22148.61144.73145.63145.63425,900
Mar 29, 2022148.21152.00148.11149.84149.84611,000
Mar 28, 2022143.13143.72141.91142.85142.85488,700
Mar 25, 2022142.33144.33141.07143.35143.35688,300
Mar 24, 2022140.72143.17139.90142.76142.76339,800
Mar 23, 2022139.43142.83139.16139.74139.74591,800
Mar 22, 2022143.79144.95141.26141.77141.77575,700
Mar 21, 2022144.18145.68141.74143.06143.06434,900
Mar 18, 2022144.93146.12143.13144.30144.301,282,700
Mar 17, 2022144.17147.11142.79146.77146.77454,300
Mar 16, 2022141.66147.94140.84147.90147.90631,700
Mar 15, 2022138.87140.02135.87138.12138.12573,000
Mar 14, 2022136.16140.61134.98136.48136.48727,300
Mar 11, 2022139.77139.77135.48135.80135.80365,100
Mar 10, 2022136.83139.43135.42138.17138.17584,300
Mar 09, 2022138.92145.42138.60141.25141.25904,800
Mar 08, 2022130.99137.89127.91133.37133.37768,000
Mar 07, 2022143.14143.38128.79129.13129.131,050,500
Mar 04, 2022147.28148.41140.97143.16143.16870,000
Mar 03, 2022152.19152.65147.23151.03151.03758,000
Mar 02, 2022146.10153.01145.54152.77152.77543,300
Mar 01, 2022155.00157.25142.29143.99143.991,147,200
Feb 28, 2022157.63162.93155.58157.34157.34882,600
Feb 25, 2022162.80167.88161.46166.88166.88330,400
Feb 24, 2022157.13162.62155.49162.40162.40482,900
Feb 23, 2022166.91167.95163.80163.82163.82410,300
Feb 22, 2022170.59172.38163.75164.34164.34450,700
Feb 18, 2022172.19173.98170.52171.77171.77376,200
Feb 17, 2022173.15175.75171.58172.40172.40435,600
Feb 16, 2022172.81176.80172.81175.56175.56332,300
Feb 15, 2022168.43175.77168.37175.17175.17549,400
Feb 14, 2022160.91168.08160.09167.24167.24989,000
Feb 11, 2022166.04167.40159.07160.39160.39908,400
Feb 10, 2022169.39174.03165.99166.52166.52496,200
Feb 09, 2022166.33173.75166.33172.58172.58810,000
Feb 08, 2022172.74174.51166.93171.59171.591,038,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...