Canada Markets open in 26 mins

Lear Corporation (LEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.05+0.41 (+0.30%)
At close: 04:00PM EDT
137.05 -0.10 (-0.07%)
After hours: 04:08PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 2023137.79139.18136.81137.05137.05811,400
Mar 28, 2023137.21138.74136.26136.64136.64557,500
Mar 27, 2023139.54140.00135.80136.95136.95439,000
Mar 24, 2023135.16138.14133.43137.97137.97362,800
Mar 23, 2023137.14138.97135.11136.58136.58260,800
Mar 22, 2023139.51140.22136.13136.34136.34441,400
Mar 21, 2023138.07140.30135.79139.29139.29385,600
Mar 20, 2023134.94137.22134.40135.52135.52780,400
Mar 17, 2023136.57136.83132.20134.30134.30995,900
Mar 16, 2023132.61138.73132.49138.05138.05686,900
Mar 15, 2023136.02137.54132.94134.28134.281,416,700
Mar 14, 2023135.00144.70133.48140.36140.361,805,800
Mar 13, 2023131.89133.42127.73131.92131.92666,400
Mar 10, 2023137.22138.17133.59135.06135.06698,200
Mar 09, 2023139.60140.61137.23137.58137.58573,000
Mar 08, 2023140.75140.77138.82140.14140.14481,700
Mar 07, 2023140.86141.47139.41140.40140.40369,600
Mar 06, 2023142.93143.44140.50141.11141.11574,100
Mar 03, 2023141.99143.47140.93142.65142.65497,200
Mar 02, 2023139.66140.44138.61140.24140.24383,500
Mar 01, 2023140.40142.33140.40141.36141.36344,800
Feb 28, 2023141.23141.24138.87139.65139.65868,400
Feb 27, 2023141.78143.98140.51141.14141.14446,700
Feb 24, 2023138.38140.10137.61140.10140.10568,700
Feb 23, 2023144.62144.62140.30140.88140.88854,400
Feb 22, 2023142.77144.59141.99143.46143.46480,400
Feb 21, 2023142.05144.05140.24141.96141.96651,900
Feb 17, 2023142.79144.66141.29143.74143.74579,300
Feb 16, 2023141.75145.05141.70142.98142.98681,300
Feb 15, 2023140.64144.20140.64143.74143.74521,400
Feb 14, 2023139.89142.71137.88142.09142.09664,900
Feb 13, 2023137.63141.07137.60140.42140.42611,900
Feb 10, 2023136.05138.32135.12137.26137.26651,100
Feb 09, 2023142.16142.66137.79138.12138.12481,600
Feb 08, 2023139.82141.71139.70140.04140.04494,400
Feb 07, 2023139.86141.97138.42141.48141.48576,200
Feb 06, 2023137.31140.49136.47140.45140.45648,800
Feb 03, 2023142.00145.30141.04141.12141.121,073,600
Feb 02, 2023148.58148.58138.18144.87144.871,476,100
Feb 01, 2023145.41150.28145.28149.46149.46735,600
Jan 31, 2023140.73146.12138.23145.78145.78686,900
Jan 30, 2023138.30141.16137.80138.90138.90678,400
Jan 27, 2023138.98141.68138.64140.50140.50811,700
Jan 26, 2023136.71137.04134.03136.25136.25468,300
Jan 25, 2023133.60134.85131.28134.72134.72712,400
Jan 24, 2023136.22137.77133.09134.94134.94539,500
Jan 23, 2023137.46140.01137.20138.61138.61394,100
Jan 20, 2023135.34136.78134.00136.41136.41411,300
Jan 19, 2023134.76135.28132.60134.29134.29466,400
Jan 18, 2023138.48139.59135.53136.14136.14403,700
Jan 17, 2023137.77138.62134.87136.83136.83480,000
Jan 13, 2023135.03138.08134.28137.78137.78392,300
Jan 12, 2023136.63137.63134.94137.30137.30381,200
Jan 11, 2023135.10137.27134.74136.01136.01305,400
Jan 10, 2023131.58135.05130.55134.93134.93498,700
Jan 09, 2023132.56133.71130.28131.22131.22336,600
Jan 06, 2023129.34132.24129.00131.00131.00285,100
Jan 05, 2023127.97129.70127.22128.29128.29438,200
Jan 04, 2023127.68129.49126.67129.45129.45351,000
Jan 03, 2023126.69127.51124.44125.87125.87459,800
Dec 30, 2022123.93125.28122.86124.02124.02241,000
Dec 29, 2022122.97125.20122.04125.12125.12304,700
Dec 28, 2022123.85124.44120.14120.98120.98461,800
Dec 27, 2022121.55124.39120.81123.26123.26352,200
Dec 23, 2022121.31123.68121.31121.92121.92332,500
Dec 22, 2022123.37125.40119.42121.36121.36426,400
Dec 21, 2022125.95127.07125.53125.55125.55517,700
Dec 20, 2022122.63125.26122.63124.27124.27438,000
Dec 19, 2022125.04125.84121.66123.43123.43573,700
Dec 16, 2022126.68127.71123.60124.70124.701,014,400
Dec 15, 2022127.59128.83127.11127.80127.80432,400
Dec 14, 2022128.62131.77128.62129.62129.62442,000
Dec 13, 2022137.02137.02131.07132.19132.19448,100
Dec 12, 2022129.98133.12129.77132.48132.48373,100
Dec 09, 2022129.66131.09128.98130.39130.39543,600
Dec 08, 2022131.62132.91129.43130.84130.84574,400
Dec 07, 2022133.51134.45130.94131.05131.05358,000
Dec 06, 2022135.33135.67132.82135.01135.01570,900
Dec 05, 2022137.00137.00133.68134.90134.90460,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...