Canada Markets open in 8 hrs 9 mins

Lear Corporation (LEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.55-2.24 (-1.59%)
At close: 04:00PM EST
138.55 -0.01 (-0.01%)
After hours: 04:08PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 2022138.22140.10135.31138.55138.55515,200
Dec 01, 2022144.54146.49138.70140.79140.791,063,800
Nov 30, 2022141.63144.29138.39144.24144.24805,100
Nov 29, 2022140.91141.92139.41140.15140.15524,400
Nov 28, 2022142.34142.73139.72140.05140.05411,600
Nov 25, 2022143.34144.15142.93143.80143.80157,800
Nov 23, 2022144.23145.46143.42143.47143.47325,500
Nov 22, 2022144.82146.01142.79144.76144.76344,600
Nov 21, 2022144.08144.71141.96143.48143.48404,200
Nov 18, 2022146.21146.21143.49145.64145.64395,800
Nov 17, 2022138.78142.94137.48142.80142.80435,200
Nov 16, 2022146.22147.12140.82141.39141.39515,300
Nov 15, 2022149.43151.25146.16148.26148.26481,000
Nov 14, 2022148.60150.92146.56146.57146.57416,200
Nov 11, 2022145.48151.30143.98150.07150.07529,300
Nov 10, 2022142.11144.53141.37143.97143.97464,500
Nov 09, 2022133.18136.78132.94135.84135.84475,800
Nov 08, 2022134.88137.53134.02135.40135.40421,100
Nov 07, 2022137.88137.88132.69135.26135.26558,300
Nov 04, 2022131.97138.17131.97136.52136.52536,900
Nov 03, 2022126.53130.22125.52128.58128.58534,200
Nov 02, 2022132.68133.19128.58128.81128.81913,500
Nov 01, 2022138.50141.49133.26133.56133.561,221,000
Oct 31, 2022137.23141.56137.22138.71138.71754,400
Oct 28, 2022135.64139.13135.61138.52138.52302,500
Oct 27, 2022137.24139.10135.77135.84135.84451,100
Oct 26, 2022137.04138.26134.60135.05135.05353,000
Oct 25, 2022131.55136.31130.86136.19136.19532,900
Oct 24, 2022130.20133.04128.52132.03132.03694,800
Oct 21, 2022124.48129.43124.36129.07129.07471,700
Oct 20, 2022127.38128.55122.91123.58123.58574,400
Oct 19, 2022126.63128.76125.65126.82126.82396,200
Oct 18, 2022130.94131.63127.55128.16128.16480,300
Oct 17, 2022125.31128.32125.24127.61127.61736,400
Oct 14, 2022123.74124.57121.24122.00122.00572,800
Oct 13, 2022116.50123.22114.67122.50122.501,012,800
Oct 12, 2022122.13122.81120.60120.63120.63429,600
Oct 11, 2022121.86124.67120.88122.04122.04682,000
Oct 10, 2022123.96124.10121.47122.38122.38417,600
Oct 07, 2022127.70127.70123.60124.67124.67420,200
Oct 06, 2022127.78129.90126.96129.34129.34587,800
Oct 05, 2022126.19129.46125.54128.15128.15451,200
Oct 04, 2022126.43129.94126.41129.88129.881,252,800
Oct 03, 2022121.78125.01119.89123.13123.13635,200
Sept 30, 2022121.09124.23119.28119.69119.69566,900
Sept 29, 2022124.91125.11120.27122.15122.151,223,500
Sept 28, 2022125.74128.31125.46128.00128.00549,500
Sept 27, 2022126.80128.45124.76126.05126.051,747,700
Sept 26, 2022123.41128.19123.21124.35124.35727,400
Sept 23, 2022124.10124.64120.14123.26123.26584,400
Sept 22, 2022128.26128.26124.91127.36127.36566,300
Sept 21, 2022133.45134.03127.42127.69127.69603,200
Sept 20, 2022137.12137.12133.09133.25133.25596,300
Sept 19, 2022135.04139.21135.04138.80138.80425,900
Sept 16, 2022136.50138.16134.75136.33136.33837,800
Sept 15, 2022136.30142.08136.30137.94137.94633,800
Sept 14, 2022139.37140.78135.97137.86137.86727,500
Sept 13, 2022139.00142.24137.43139.44139.44610,900
Sept 12, 2022142.85146.08142.85144.52144.52547,800
Sept 09, 2022138.44140.90137.94140.69140.69385,100
Sept 08, 2022135.64137.61134.33137.48137.48362,300
Sept 07, 2022133.75138.60133.75138.40138.40361,900
Sept 06, 2022136.16136.16132.25133.63133.63352,300
Sept 02, 2022141.66141.66135.54136.56136.56472,300
Sept 01, 2022136.81138.96134.92138.77138.77557,600
Aug 31, 2022140.24140.90138.52138.64138.64948,100
Aug 30, 2022141.58142.58138.76140.15140.15332,500
Aug 29, 2022137.95141.10137.33140.36140.36294,500
Aug 26, 2022145.74146.25139.20139.22139.22398,000
Aug 25, 2022140.39145.14140.39145.07145.07349,200
Aug 24, 2022138.07141.49138.07139.78139.78318,000
Aug 23, 2022137.51140.25137.20138.07138.07456,800
Aug 22, 2022139.75140.53135.96136.26136.26724,700
Aug 19, 2022146.77147.11144.32145.17145.17334,000
Aug 18, 2022145.85149.42145.54148.65148.65312,400
Aug 17, 2022146.78148.82142.63146.19146.19490,200
Aug 16, 2022149.90152.18149.31151.10151.10466,600
Aug 15, 2022150.51153.13150.51151.18151.18279,100
Aug 12, 2022152.89152.91150.94152.91152.91384,700
Aug 11, 2022149.72152.62148.40151.26151.26455,800
Aug 10, 2022147.50149.47145.96147.58147.58795,300
Aug 09, 2022146.63147.25142.85143.01143.01545,400
Aug 08, 2022144.83148.99144.61147.51147.511,078,900
Aug 05, 2022146.16147.27142.46143.00143.00915,800
Aug 04, 2022153.77154.95147.95148.00148.001,043,700
Aug 03, 2022156.90158.44154.84156.23156.23491,700
Aug 02, 2022149.92157.58146.86155.21155.21874,700
Aug 01, 2022150.08153.28147.59151.36151.36597,800
Jul 29, 2022149.64151.25147.94151.14151.14554,900
Jul 28, 2022146.59150.10144.32150.02150.02468,200
Jul 27, 2022141.91145.12141.04144.93144.93538,600
Jul 26, 2022141.16142.45139.56140.90140.90284,900
Jul 25, 2022142.78143.44140.23142.82142.82354,200
Jul 22, 2022143.68144.13139.85141.17141.17518,300
Jul 21, 2022139.13144.10137.83142.92142.92833,300
Jul 20, 2022137.85141.00137.50139.99139.99390,400
Jul 19, 2022131.91139.16131.00138.67138.67772,600
Jul 18, 2022132.40133.50128.78129.56129.56334,200
Jul 15, 2022127.83129.70125.24129.26129.26744,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...