LEA - Lear Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 11, 2019 | 125.60 | 126.60 | 124.97 | 126.48 | 126.48 | 339,700 |
| Dec. 10, 2019 | 124.94 | 125.33 | 123.28 | 125.00 | 125.00 | 558,000 |
| Dec. 09, 2019 | 124.04 | 126.10 | 123.50 | 125.40 | 125.40 | 597,300 |
| Dec. 06, 2019 | 122.12 | 125.05 | 122.08 | 124.49 | 124.49 | 675,800 |
| Dec. 05, 2019 | 117.61 | 120.81 | 117.13 | 120.64 | 120.64 | 824,400 |
| Dec. 05, 2019 | 0.75 Dividend | |||||
| Dec. 04, 2019 | 119.71 | 122.10 | 116.29 | 117.47 | 116.72 | 1,193,800 |
| Dec. 03, 2019 | 119.92 | 121.35 | 118.07 | 119.08 | 118.32 | 454,400 |
| Dec. 02, 2019 | 120.71 | 123.49 | 120.33 | 121.94 | 121.16 | 323,100 |
| Nov. 29, 2019 | 121.75 | 122.56 | 120.28 | 120.31 | 119.54 | 172,700 |
| Nov. 27, 2019 | 122.11 | 123.19 | 120.74 | 122.39 | 121.61 | 262,200 |
| Nov. 26, 2019 | 120.14 | 122.26 | 119.43 | 121.92 | 121.14 | 838,000 |
| Nov. 25, 2019 | 119.86 | 122.54 | 119.13 | 120.93 | 120.16 | 350,600 |
| Nov. 22, 2019 | 118.91 | 119.39 | 117.54 | 119.01 | 118.25 | 325,900 |
| Nov. 21, 2019 | 117.58 | 118.87 | 116.48 | 117.67 | 116.92 | 490,600 |
| Nov. 20, 2019 | 120.30 | 120.58 | 116.66 | 116.84 | 116.09 | 701,200 |
| Nov. 19, 2019 | 122.29 | 122.52 | 120.00 | 120.90 | 120.13 | 528,000 |
| Nov. 18, 2019 | 120.96 | 122.02 | 119.36 | 121.92 | 121.14 | 502,700 |
| Nov. 15, 2019 | 122.79 | 123.30 | 121.36 | 121.94 | 121.16 | 287,500 |
| Nov. 14, 2019 | 123.27 | 123.77 | 121.88 | 122.15 | 121.37 | 279,500 |
| Nov. 13, 2019 | 124.87 | 125.27 | 122.75 | 122.78 | 122.00 | 391,100 |
| Nov. 12, 2019 | 127.28 | 128.33 | 125.77 | 126.53 | 125.72 | 319,200 |
| Nov. 11, 2019 | 128.05 | 129.21 | 126.98 | 127.62 | 126.81 | 686,700 |
| Nov. 08, 2019 | 129.15 | 129.62 | 127.04 | 129.11 | 128.29 | 341,800 |
| Nov. 07, 2019 | 125.74 | 129.78 | 124.71 | 129.45 | 128.62 | 1,057,500 |
| Nov. 06, 2019 | 126.30 | 127.10 | 123.75 | 123.94 | 123.15 | 479,700 |
| Nov. 05, 2019 | 126.47 | 129.34 | 126.43 | 126.43 | 125.62 | 831,300 |
| Nov. 04, 2019 | 121.95 | 125.70 | 121.66 | 125.58 | 124.78 | 464,400 |
| Nov. 01, 2019 | 118.93 | 120.80 | 118.22 | 120.16 | 119.39 | 332,700 |
| Oct. 31, 2019 | 119.52 | 119.96 | 116.88 | 117.77 | 117.02 | 425,300 |
| Oct. 30, 2019 | 122.00 | 122.00 | 118.86 | 119.52 | 118.76 | 419,600 |
| Oct. 29, 2019 | 122.91 | 124.31 | 122.00 | 122.04 | 121.26 | 496,300 |
| Oct. 28, 2019 | 125.26 | 126.33 | 123.06 | 123.36 | 122.57 | 647,900 |
| Oct. 25, 2019 | 121.45 | 125.16 | 120.96 | 124.22 | 123.43 | 1,073,000 |
| Oct. 24, 2019 | 123.57 | 124.50 | 120.49 | 121.47 | 120.69 | 684,200 |
| Oct. 23, 2019 | 125.13 | 125.13 | 122.43 | 123.34 | 122.55 | 403,800 |
| Oct. 22, 2019 | 119.93 | 125.05 | 119.45 | 125.00 | 124.20 | 463,700 |
| Oct. 21, 2019 | 121.83 | 122.79 | 120.50 | 120.72 | 119.95 | 400,600 |
| Oct. 18, 2019 | 118.67 | 120.62 | 118.41 | 119.87 | 119.10 | 468,200 |
| Oct. 17, 2019 | 120.61 | 120.98 | 118.07 | 119.39 | 118.63 | 484,200 |
| Oct. 16, 2019 | 121.60 | 122.70 | 120.44 | 120.78 | 120.01 | 619,000 |
| Oct. 15, 2019 | 117.97 | 121.90 | 116.92 | 121.70 | 120.92 | 540,400 |
| Oct. 14, 2019 | 116.29 | 118.01 | 115.51 | 117.82 | 117.07 | 397,500 |
| Oct. 11, 2019 | 112.77 | 117.92 | 112.56 | 117.07 | 116.32 | 660,000 |
| Oct. 10, 2019 | 109.40 | 112.15 | 108.85 | 110.10 | 109.40 | 708,500 |
| Oct. 09, 2019 | 107.77 | 109.20 | 106.90 | 108.44 | 107.75 | 320,100 |
| Oct. 08, 2019 | 107.92 | 108.47 | 106.29 | 106.30 | 105.62 | 428,900 |
| Oct. 07, 2019 | 109.57 | 110.81 | 108.08 | 109.68 | 108.98 | 497,100 |
| Oct. 04, 2019 | 111.32 | 112.06 | 108.93 | 109.76 | 109.06 | 397,300 |
| Oct. 03, 2019 | 111.29 | 111.34 | 108.24 | 111.05 | 110.34 | 333,100 |
| Oct. 02, 2019 | 112.48 | 113.00 | 108.31 | 111.63 | 110.92 | 447,800 |
| Oct. 01, 2019 | 117.90 | 118.46 | 113.14 | 113.76 | 113.03 | 503,600 |
| Sep. 30, 2019 | 118.00 | 119.39 | 116.96 | 117.90 | 117.15 | 479,100 |
| Sep. 27, 2019 | 117.73 | 119.46 | 116.97 | 117.99 | 117.24 | 210,900 |
| Sep. 26, 2019 | 118.53 | 119.94 | 116.65 | 117.63 | 116.88 | 411,600 |
| Sep. 25, 2019 | 115.89 | 118.58 | 114.91 | 118.00 | 117.25 | 387,600 |
| Sep. 24, 2019 | 119.59 | 120.44 | 115.68 | 116.35 | 115.61 | 422,100 |
| Sep. 23, 2019 | 117.38 | 120.58 | 116.96 | 118.81 | 118.05 | 458,800 |
| Sep. 20, 2019 | 119.25 | 120.31 | 118.12 | 118.90 | 118.14 | 881,800 |
| Sep. 19, 2019 | 119.07 | 120.89 | 118.81 | 118.97 | 118.21 | 454,100 |
| Sep. 18, 2019 | 121.14 | 121.70 | 117.83 | 118.94 | 118.18 | 511,700 |
| Sep. 17, 2019 | 122.66 | 122.81 | 120.52 | 121.38 | 120.61 | 531,100 |
| Sep. 16, 2019 | 124.11 | 125.89 | 123.58 | 124.03 | 123.24 | 613,800 |
| Sep. 13, 2019 | 127.79 | 129.95 | 125.84 | 126.34 | 125.53 | 555,200 |
| Sep. 12, 2019 | 123.50 | 126.61 | 120.03 | 126.05 | 125.25 | 500,200 |
| Sep. 11, 2019 | 129.48 | 129.48 | 125.07 | 126.41 | 125.60 | 670,400 |
| Sep. 10, 2019 | 123.35 | 129.12 | 123.35 | 129.09 | 128.27 | 736,100 |
| Sep. 09, 2019 | 121.59 | 124.39 | 121.36 | 123.92 | 123.13 | 665,300 |
| Sep. 06, 2019 | 120.91 | 121.79 | 119.52 | 120.26 | 119.49 | 596,800 |
| Sep. 05, 2019 | 115.64 | 121.02 | 115.42 | 120.45 | 119.68 | 1,039,600 |
| Sep. 04, 2019 | 111.06 | 113.76 | 110.73 | 113.33 | 112.61 | 712,700 |
| Sep. 03, 2019 | 111.48 | 111.66 | 107.63 | 109.29 | 108.59 | 482,400 |
| Aug. 30, 2019 | 110.41 | 112.59 | 110.20 | 112.26 | 111.54 | 863,200 |
| Aug. 29, 2019 | 107.54 | 109.33 | 107.39 | 109.13 | 108.43 | 436,900 |
| Aug. 28, 2019 | 105.73 | 107.38 | 105.15 | 106.47 | 105.79 | 491,000 |
| Aug. 28, 2019 | 0.75 Dividend | |||||
| Aug. 27, 2019 | 108.35 | 109.41 | 106.67 | 106.88 | 105.45 | 407,800 |
| Aug. 26, 2019 | 108.36 | 108.92 | 107.09 | 107.27 | 105.84 | 374,500 |
| Aug. 23, 2019 | 109.00 | 110.53 | 106.33 | 106.50 | 105.08 | 495,500 |
| Aug. 22, 2019 | 111.80 | 112.63 | 110.39 | 110.56 | 109.08 | 361,000 |
| Aug. 21, 2019 | 110.62 | 111.76 | 110.15 | 111.17 | 109.69 | 469,800 |
| Aug. 20, 2019 | 110.21 | 110.83 | 108.67 | 109.00 | 107.54 | 467,400 |
| Aug. 19, 2019 | 110.63 | 111.19 | 109.14 | 110.84 | 109.36 | 515,900 |
| Aug. 16, 2019 | 106.68 | 109.62 | 106.32 | 108.97 | 107.51 | 813,100 |
| Aug. 15, 2019 | 108.49 | 109.28 | 105.10 | 106.01 | 104.59 | 600,700 |
| Aug. 14, 2019 | 111.34 | 111.38 | 108.14 | 108.56 | 107.11 | 543,700 |
| Aug. 13, 2019 | 112.25 | 115.18 | 110.91 | 113.81 | 112.29 | 449,900 |
| Aug. 12, 2019 | 113.76 | 114.09 | 111.34 | 111.96 | 110.46 | 541,900 |
| Aug. 09, 2019 | 116.31 | 116.45 | 114.12 | 114.54 | 113.01 | 502,300 |
| Aug. 08, 2019 | 117.62 | 119.01 | 116.54 | 117.18 | 115.61 | 494,200 |
| Aug. 07, 2019 | 118.03 | 119.24 | 116.31 | 117.11 | 115.55 | 1,155,400 |
| Aug. 06, 2019 | 120.21 | 121.34 | 116.52 | 118.83 | 117.24 | 576,600 |
| Aug. 05, 2019 | 118.14 | 120.01 | 116.72 | 119.38 | 117.79 | 637,600 |
| Aug. 02, 2019 | 120.53 | 121.73 | 118.50 | 120.93 | 119.31 | 896,700 |
| Aug. 01, 2019 | 127.44 | 127.89 | 121.11 | 121.88 | 120.25 | 476,900 |
| Jul. 31, 2019 | 127.49 | 127.97 | 125.36 | 126.78 | 125.09 | 564,600 |
| Jul. 30, 2019 | 127.40 | 127.47 | 124.63 | 126.79 | 125.10 | 826,300 |
| Jul. 29, 2019 | 130.49 | 130.49 | 127.00 | 129.00 | 127.28 | 697,800 |
| Jul. 26, 2019 | 131.95 | 135.53 | 130.66 | 130.68 | 128.93 | 863,200 |
| Jul. 25, 2019 | 135.54 | 136.20 | 132.84 | 133.46 | 131.68 | 540,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...