LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 2019125.60126.60124.97126.48126.48339,700
Dec. 10, 2019124.94125.33123.28125.00125.00558,000
Dec. 09, 2019124.04126.10123.50125.40125.40597,300
Dec. 06, 2019122.12125.05122.08124.49124.49675,800
Dec. 05, 2019117.61120.81117.13120.64120.64824,400
Dec. 05, 20190.75 Dividend
Dec. 04, 2019119.71122.10116.29117.47116.721,193,800
Dec. 03, 2019119.92121.35118.07119.08118.32454,400
Dec. 02, 2019120.71123.49120.33121.94121.16323,100
Nov. 29, 2019121.75122.56120.28120.31119.54172,700
Nov. 27, 2019122.11123.19120.74122.39121.61262,200
Nov. 26, 2019120.14122.26119.43121.92121.14838,000
Nov. 25, 2019119.86122.54119.13120.93120.16350,600
Nov. 22, 2019118.91119.39117.54119.01118.25325,900
Nov. 21, 2019117.58118.87116.48117.67116.92490,600
Nov. 20, 2019120.30120.58116.66116.84116.09701,200
Nov. 19, 2019122.29122.52120.00120.90120.13528,000
Nov. 18, 2019120.96122.02119.36121.92121.14502,700
Nov. 15, 2019122.79123.30121.36121.94121.16287,500
Nov. 14, 2019123.27123.77121.88122.15121.37279,500
Nov. 13, 2019124.87125.27122.75122.78122.00391,100
Nov. 12, 2019127.28128.33125.77126.53125.72319,200
Nov. 11, 2019128.05129.21126.98127.62126.81686,700
Nov. 08, 2019129.15129.62127.04129.11128.29341,800
Nov. 07, 2019125.74129.78124.71129.45128.621,057,500
Nov. 06, 2019126.30127.10123.75123.94123.15479,700
Nov. 05, 2019126.47129.34126.43126.43125.62831,300
Nov. 04, 2019121.95125.70121.66125.58124.78464,400
Nov. 01, 2019118.93120.80118.22120.16119.39332,700
Oct. 31, 2019119.52119.96116.88117.77117.02425,300
Oct. 30, 2019122.00122.00118.86119.52118.76419,600
Oct. 29, 2019122.91124.31122.00122.04121.26496,300
Oct. 28, 2019125.26126.33123.06123.36122.57647,900
Oct. 25, 2019121.45125.16120.96124.22123.431,073,000
Oct. 24, 2019123.57124.50120.49121.47120.69684,200
Oct. 23, 2019125.13125.13122.43123.34122.55403,800
Oct. 22, 2019119.93125.05119.45125.00124.20463,700
Oct. 21, 2019121.83122.79120.50120.72119.95400,600
Oct. 18, 2019118.67120.62118.41119.87119.10468,200
Oct. 17, 2019120.61120.98118.07119.39118.63484,200
Oct. 16, 2019121.60122.70120.44120.78120.01619,000
Oct. 15, 2019117.97121.90116.92121.70120.92540,400
Oct. 14, 2019116.29118.01115.51117.82117.07397,500
Oct. 11, 2019112.77117.92112.56117.07116.32660,000
Oct. 10, 2019109.40112.15108.85110.10109.40708,500
Oct. 09, 2019107.77109.20106.90108.44107.75320,100
Oct. 08, 2019107.92108.47106.29106.30105.62428,900
Oct. 07, 2019109.57110.81108.08109.68108.98497,100
Oct. 04, 2019111.32112.06108.93109.76109.06397,300
Oct. 03, 2019111.29111.34108.24111.05110.34333,100
Oct. 02, 2019112.48113.00108.31111.63110.92447,800
Oct. 01, 2019117.90118.46113.14113.76113.03503,600
Sep. 30, 2019118.00119.39116.96117.90117.15479,100
Sep. 27, 2019117.73119.46116.97117.99117.24210,900
Sep. 26, 2019118.53119.94116.65117.63116.88411,600
Sep. 25, 2019115.89118.58114.91118.00117.25387,600
Sep. 24, 2019119.59120.44115.68116.35115.61422,100
Sep. 23, 2019117.38120.58116.96118.81118.05458,800
Sep. 20, 2019119.25120.31118.12118.90118.14881,800
Sep. 19, 2019119.07120.89118.81118.97118.21454,100
Sep. 18, 2019121.14121.70117.83118.94118.18511,700
Sep. 17, 2019122.66122.81120.52121.38120.61531,100
Sep. 16, 2019124.11125.89123.58124.03123.24613,800
Sep. 13, 2019127.79129.95125.84126.34125.53555,200
Sep. 12, 2019123.50126.61120.03126.05125.25500,200
Sep. 11, 2019129.48129.48125.07126.41125.60670,400
Sep. 10, 2019123.35129.12123.35129.09128.27736,100
Sep. 09, 2019121.59124.39121.36123.92123.13665,300
Sep. 06, 2019120.91121.79119.52120.26119.49596,800
Sep. 05, 2019115.64121.02115.42120.45119.681,039,600
Sep. 04, 2019111.06113.76110.73113.33112.61712,700
Sep. 03, 2019111.48111.66107.63109.29108.59482,400
Aug. 30, 2019110.41112.59110.20112.26111.54863,200
Aug. 29, 2019107.54109.33107.39109.13108.43436,900
Aug. 28, 2019105.73107.38105.15106.47105.79491,000
Aug. 28, 20190.75 Dividend
Aug. 27, 2019108.35109.41106.67106.88105.45407,800
Aug. 26, 2019108.36108.92107.09107.27105.84374,500
Aug. 23, 2019109.00110.53106.33106.50105.08495,500
Aug. 22, 2019111.80112.63110.39110.56109.08361,000
Aug. 21, 2019110.62111.76110.15111.17109.69469,800
Aug. 20, 2019110.21110.83108.67109.00107.54467,400
Aug. 19, 2019110.63111.19109.14110.84109.36515,900
Aug. 16, 2019106.68109.62106.32108.97107.51813,100
Aug. 15, 2019108.49109.28105.10106.01104.59600,700
Aug. 14, 2019111.34111.38108.14108.56107.11543,700
Aug. 13, 2019112.25115.18110.91113.81112.29449,900
Aug. 12, 2019113.76114.09111.34111.96110.46541,900
Aug. 09, 2019116.31116.45114.12114.54113.01502,300
Aug. 08, 2019117.62119.01116.54117.18115.61494,200
Aug. 07, 2019118.03119.24116.31117.11115.551,155,400
Aug. 06, 2019120.21121.34116.52118.83117.24576,600
Aug. 05, 2019118.14120.01116.72119.38117.79637,600
Aug. 02, 2019120.53121.73118.50120.93119.31896,700
Aug. 01, 2019127.44127.89121.11121.88120.25476,900
Jul. 31, 2019127.49127.97125.36126.78125.09564,600
Jul. 30, 2019127.40127.47124.63126.79125.10826,300
Jul. 29, 2019130.49130.49127.00129.00127.28697,800
Jul. 26, 2019131.95135.53130.66130.68128.93863,200
Jul. 25, 2019135.54136.20132.84133.46131.68540,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...