LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 202069.4073.2769.1772.2272.221,944,100
Apr. 01, 202077.6479.9870.0070.9670.961,313,000
Mar. 31, 202088.9491.4280.7881.2581.251,079,700
Mar. 30, 202086.0089.2084.2488.5588.55852,800
Mar. 27, 202090.9091.4886.8589.0489.04639,000
Mar. 26, 202090.9096.5089.3895.8595.85765,500
Mar. 25, 202089.8894.1985.0790.4290.42928,100
Mar. 24, 202084.3788.0682.2187.9487.94962,900
Mar. 23, 202075.1382.6172.6479.1479.14828,600
Mar. 20, 202077.7385.3574.0775.7875.781,419,400
Mar. 19, 202068.5176.1863.2076.0576.051,082,500
Mar. 18, 202076.3580.1269.6370.0070.001,357,300
Mar. 17, 202086.6188.6180.0182.5982.591,404,200
Mar. 16, 202089.1393.8584.6885.3985.391,263,700
Mar. 13, 202091.4998.0185.7497.9497.94914,900
Mar. 12, 202090.8993.9985.2586.0586.051,002,800
Mar. 11, 202099.48100.0092.8595.8895.881,186,000
Mar. 10, 202095.82103.1895.12102.08102.081,025,800
Mar. 09, 202095.5797.2390.9291.8491.84825,400
Mar. 06, 2020103.07106.50101.36102.52102.52662,500
Mar. 05, 2020108.90110.89106.37106.78106.78559,400
Mar. 04, 2020110.86113.21108.77112.87112.87863,400
Mar. 03, 2020113.76115.12107.34108.61108.61790,600
Mar. 02, 2020112.00114.43108.59114.07114.07678,800
Feb. 28, 2020106.01113.04106.01111.20111.201,355,000
Feb. 27, 2020108.53115.52107.07110.42110.42776,400
Feb. 27, 20200.77 Dividend
Feb. 26, 2020112.81115.41111.67112.04111.27683,100
Feb. 25, 2020113.76113.92109.96111.27110.51818,200
Feb. 24, 2020114.54115.55111.85113.06112.28519,300
Feb. 21, 2020123.83124.52118.46119.31118.49757,900
Feb. 20, 2020124.04125.77123.71124.70123.84700,700
Feb. 19, 2020123.79125.32123.77124.82123.96709,100
Feb. 18, 2020122.25123.96121.45123.40122.55510,500
Feb. 14, 2020125.23125.23122.19122.76121.92324,900
Feb. 13, 2020124.89126.21123.45125.39124.53919,600
Feb. 12, 2020126.74129.02126.32126.51125.64958,300
Feb. 11, 2020121.11125.17120.56124.55123.69587,100
Feb. 10, 2020121.76121.76120.10120.77119.94536,500
Feb. 07, 2020121.76122.49120.92121.72120.88455,900
Feb. 06, 2020126.90127.10121.91121.96121.12618,900
Feb. 05, 2020126.07128.33125.71126.90126.031,266,600
Feb. 04, 2020127.56127.90124.24124.49123.63968,600
Feb. 03, 2020123.90126.59123.77125.13124.27417,100
Jan. 31, 2020124.87125.35122.67123.18122.33754,600
Jan. 30, 2020124.13126.24123.62126.08125.21403,600
Jan. 29, 2020126.41128.35125.78126.12125.25541,900
Jan. 28, 2020131.41132.94124.53125.53124.671,356,100
Jan. 27, 2020130.00133.33128.51130.19129.30804,500
Jan. 24, 2020136.72136.86131.85133.75132.83687,300
Jan. 23, 2020136.44137.53133.19136.95136.01699,200
Jan. 22, 2020138.66139.22137.05137.38136.44449,500
Jan. 21, 2020139.67140.27137.55137.74136.79542,000
Jan. 17, 2020140.68141.60139.51140.66139.69337,300
Jan. 16, 2020137.87140.57137.50140.55139.58384,800
Jan. 15, 2020135.91138.48134.77136.96136.02690,900
Jan. 14, 2020136.17137.56135.85136.85135.91517,300
Jan. 13, 2020135.79136.77134.84136.23135.29535,600
Jan. 10, 2020138.72139.18136.18136.41135.47427,900
Jan. 09, 2020139.23139.30137.64138.55137.60564,300
Jan. 08, 2020136.35138.14135.26137.64136.69456,000
Jan. 07, 2020135.82137.06134.97136.31135.37465,300
Jan. 06, 2020135.27137.04134.73136.08135.14548,000
Jan. 03, 2020137.52138.06135.59136.83135.89441,300
Jan. 02, 2020138.57140.12137.12140.09139.13664,100
Dec. 31, 2019137.90139.34137.16137.20136.26551,400
Dec. 30, 2019138.50139.41137.75138.11137.16521,700
Dec. 27, 2019140.64141.24138.04138.46137.51419,100
Dec. 26, 2019139.08140.33138.54140.00139.04546,400
Dec. 24, 2019141.28141.79139.12139.28138.32198,500
Dec. 23, 2019141.06142.77139.68141.07140.10734,200
Dec. 20, 2019142.68143.50139.74141.42140.458,951,400
Dec. 19, 2019140.24142.02139.57141.58140.611,157,100
Dec. 18, 2019140.77141.38136.78140.68139.711,713,900
Dec. 17, 2019138.50142.09138.39141.50140.531,357,700
Dec. 16, 2019133.88140.93133.57139.02138.062,406,400
Dec. 13, 2019129.83131.92128.22129.35128.46573,600
Dec. 12, 2019126.77130.37125.91130.11129.22441,500
Dec. 11, 2019125.60126.60124.97126.48125.61339,700
Dec. 10, 2019124.94125.33123.28125.00124.14558,000
Dec. 09, 2019124.04126.10123.50125.40124.54597,300
Dec. 06, 2019122.12125.05122.08124.49123.63675,800
Dec. 05, 2019117.61120.81117.13120.64119.81824,400
Dec. 05, 20190.75 Dividend
Dec. 04, 2019119.71122.10116.29117.47115.921,193,800
Dec. 03, 2019119.92121.35118.07119.08117.51454,400
Dec. 02, 2019120.71123.49120.33121.94120.33323,100
Nov. 29, 2019121.75122.56120.28120.31118.72172,700
Nov. 27, 2019122.11123.19120.74122.39120.77262,200
Nov. 26, 2019120.14122.26119.43121.92120.31838,000
Nov. 25, 2019119.86122.54119.13120.93119.33350,600
Nov. 22, 2019118.91119.39117.54119.01117.44325,900
Nov. 21, 2019117.58118.87116.48117.67116.12490,600
Nov. 20, 2019120.30120.58116.66116.84115.30701,200
Nov. 19, 2019122.29122.52120.00120.90119.30528,000
Nov. 18, 2019120.96122.02119.36121.92120.31502,700
Nov. 15, 2019122.79123.30121.36121.94120.33287,500
Nov. 14, 2019123.27123.77121.88122.15120.54279,500
Nov. 13, 2019124.87125.27122.75122.78121.16391,100
Nov. 12, 2019127.28128.33125.77126.53124.86319,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...