LEA - Lear Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019124.11125.74123.58125.27125.27188,399
Sep 13, 2019127.79129.95125.84126.34126.34555,200
Sep 12, 2019123.50126.61120.03126.05126.05500,200
Sep 11, 2019129.48129.48125.07126.41126.41670,400
Sep 10, 2019123.35129.12123.35129.09129.09736,100
Sep 09, 2019121.59124.39121.36123.92123.92665,300
Sep 06, 2019120.91121.79119.52120.26120.26596,800
Sep 05, 2019115.64121.02115.42120.45120.451,039,600
Sep 04, 2019111.06113.76110.73113.33113.33712,700
Sep 03, 2019111.48111.66107.63109.29109.29482,400
Aug 30, 2019110.41112.59110.20112.26112.26863,200
Aug 29, 2019107.54109.33107.39109.13109.13436,900
Aug 28, 2019105.73107.38105.15106.47106.47491,000
Aug 28, 20190.75 Dividend
Aug 27, 2019108.35109.41106.67106.88106.13407,800
Aug 26, 2019108.36108.92107.09107.27106.52374,500
Aug 23, 2019109.00110.53106.33106.50105.75495,500
Aug 22, 2019111.80112.63110.39110.56109.78361,000
Aug 21, 2019110.62111.76110.15111.17110.39469,800
Aug 20, 2019110.21110.83108.67109.00108.24467,400
Aug 19, 2019110.63111.19109.14110.84110.06515,900
Aug 16, 2019106.68109.62106.32108.97108.21813,100
Aug 15, 2019108.49109.28105.10106.01105.27600,700
Aug 14, 2019111.34111.38108.14108.56107.80543,700
Aug 13, 2019112.25115.18110.91113.81113.01449,900
Aug 12, 2019113.76114.09111.34111.96111.17541,900
Aug 09, 2019116.31116.45114.12114.54113.74502,300
Aug 08, 2019117.62119.01116.54117.18116.36494,200
Aug 07, 2019118.03119.24116.31117.11116.291,155,400
Aug 06, 2019120.21121.34116.52118.83118.00576,600
Aug 05, 2019118.14120.01116.72119.38118.54637,600
Aug 02, 2019120.53121.73118.50120.93120.08896,700
Aug 01, 2019127.44127.89121.11121.88121.02476,900
Jul 31, 2019127.49127.97125.36126.78125.89564,600
Jul 30, 2019127.40127.47124.63126.79125.90826,300
Jul 29, 2019130.49130.49127.00129.00128.09697,800
Jul 26, 2019131.95135.53130.66130.68129.76863,200
Jul 25, 2019135.54136.20132.84133.46132.52540,200
Jul 24, 2019133.45137.06133.42136.91135.95470,700
Jul 23, 2019134.88136.32133.09133.51132.57554,400
Jul 22, 2019132.93133.89131.07131.33130.41424,700
Jul 19, 2019129.78134.31129.78132.19131.26686,800
Jul 18, 2019126.52129.04125.70128.91128.01692,000
Jul 17, 2019128.30129.24124.13127.17126.281,143,600
Jul 16, 2019125.75134.70125.25129.74128.831,773,200
Jul 15, 2019136.65137.66133.59135.28134.33393,800
Jul 12, 2019131.64136.63131.64136.42135.46591,500
Jul 11, 2019132.22133.10130.90131.43130.51492,300
Jul 10, 2019131.50132.48129.56132.40131.47448,700
Jul 09, 2019130.27131.70129.01130.63129.71908,400
Jul 08, 2019134.45134.64130.64131.25130.33542,500
Jul 05, 2019133.50136.53133.50135.03134.08321,500
Jul 03, 2019135.75136.81133.69134.39133.45287,100
Jul 02, 2019137.98139.96134.32135.15134.20635,400
Jul 01, 2019142.38143.00137.40138.34137.37841,400
Jun 28, 2019140.51142.97139.27139.27138.29914,500
Jun 27, 2019139.75141.83139.68140.46139.47435,500
Jun 26, 2019138.04140.62138.04139.29138.31451,200
Jun 25, 2019138.56139.25137.10138.04137.07666,800
Jun 24, 2019136.73139.01136.21138.09137.12503,900
Jun 21, 2019137.12138.96136.77137.76136.79665,200
Jun 20, 2019138.31139.60136.33137.61136.64501,600
Jun 19, 2019135.95137.01135.16135.79134.84376,500
Jun 18, 2019134.45138.94134.44135.64134.69370,600
Jun 17, 2019133.62134.85132.79133.57132.63576,400
Jun 14, 2019135.33135.33133.11133.70132.76398,000
Jun 13, 2019135.15136.41134.47135.90134.95544,300
Jun 12, 2019135.39136.55134.90135.70134.75606,800
Jun 11, 2019137.15137.77136.18136.63135.67494,400
Jun 10, 2019135.00138.24134.98135.20134.25490,400
Jun 07, 2019131.81133.83131.31133.30132.36618,300
Jun 06, 2019130.70132.57129.73131.42130.50548,600
Jun 06, 20190.75 Dividend
Jun 05, 2019131.66133.35128.32133.16131.48734,700
Jun 04, 2019126.69131.93124.81131.49129.831,010,800
Jun 03, 2019118.83123.41118.11123.28121.73966,400
May 31, 2019121.66122.28118.80119.03117.531,104,300
May 30, 2019128.30129.92125.80126.25124.66407,700
May 29, 2019128.28129.04125.25128.00126.39438,200
May 28, 2019126.90130.35126.88129.99128.35813,300
May 24, 2019127.15127.94125.19125.85124.26727,700
May 23, 2019126.39126.40123.62126.04124.45594,300
May 22, 2019131.02132.00127.16127.77126.16586,300
May 21, 2019131.04132.42130.17131.63129.97739,000
May 20, 2019132.34133.87130.87131.26129.60845,800
May 17, 2019133.22136.16132.99134.06132.37447,400
May 16, 2019136.06136.73133.97134.22132.53451,600
May 15, 2019134.50137.68132.07136.32134.60636,600
May 14, 2019135.40137.67135.19136.43134.71733,400
May 13, 2019138.18138.18133.60134.72133.02756,100
May 10, 2019137.81140.65135.19140.33138.56953,300
May 09, 2019137.01139.00134.80138.78137.03948,800
May 08, 2019141.84142.21140.56140.78139.00498,400
May 07, 2019142.02143.04140.26141.36139.58474,100
May 06, 2019142.17144.17140.61143.66141.85614,100
May 03, 2019145.13146.61144.75146.24144.40476,300
May 02, 2019141.81145.35141.18144.84143.01629,300
May 01, 2019143.42143.98142.05142.55140.75832,200
Apr 30, 2019141.65143.76140.34143.00141.20570,600
Apr 29, 2019143.33145.28142.54143.29141.48730,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...