Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lear Corp
(NY:
LEA
)
131.07
+1.82 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
132.99
133.37
129.46
131.07
628,283
+1.82(+1.41%)
May 09, 2024
129.46
130.11
128.82
129.25
464,870
+0.07(+0.05%)
May 08, 2024
126.42
129.47
126.00
129.18
462,989
+1.15(+0.90%)
May 07, 2024
127.60
129.44
127.43
128.03
677,249
+0.22(+0.17%)
May 06, 2024
128.63
129.61
127.01
127.81
607,429
+0.66(+0.52%)
May 03, 2024
127.85
128.16
125.81
127.15
568,998
+0.55(+0.43%)
May 02, 2024
126.48
127.94
125.51
126.60
778,347
+2.23(+1.79%)
May 01, 2024
125.03
126.56
123.86
124.37
1,719,880
-1.50(-1.19%)
Apr 30, 2024
131.81
132.62
125.62
125.87
2,140,888
-11.36(-8.28%)
Apr 29, 2024
137.58
138.69
136.57
137.23
949,391
+0.76(+0.56%)
Apr 26, 2024
133.07
136.65
133.07
136.47
711,835
+2.99(+2.24%)
Apr 25, 2024
134.14
134.48
131.81
133.48
736,589
-1.69(-1.25%)
Apr 24, 2024
133.17
135.57
132.99
135.17
446,223
+1.64(+1.23%)
Apr 23, 2024
134.64
134.80
133.25
133.53
691,603
-0.59(-0.44%)
Apr 22, 2024
134.27
135.00
132.28
134.12
500,774
+1.26(+0.95%)
Apr 19, 2024
131.17
133.04
130.79
132.86
376,653
+1.70(+1.30%)
Apr 18, 2024
131.19
132.22
130.20
131.16
370,742
+0.71(+0.54%)
Apr 17, 2024
132.45
132.92
130.43
130.45
430,299
-1.54(-1.17%)
Apr 16, 2024
131.35
133.25
131.04
131.99
437,147
-0.35(-0.26%)
Apr 15, 2024
134.67
135.10
131.97
132.34
677,200
-1.36(-1.02%)
Apr 12, 2024
135.83
136.02
133.59
133.70
429,838
-3.16(-2.31%)
Apr 11, 2024
137.25
137.98
135.71
136.86
516,615
+0.01(+0.01%)
Apr 10, 2024
140.93
141.43
136.57
136.85
637,684
-6.97(-4.85%)
Apr 09, 2024
142.00
144.11
141.65
143.82
418,055
+2.38(+1.68%)
Apr 08, 2024
141.67
142.90
141.14
141.44
375,503
+0.76(+0.54%)
Apr 05, 2024
140.46
141.27
139.00
140.68
427,823
+0.46(+0.33%)
Apr 04, 2024
144.57
144.77
139.39
140.22
624,307
-2.89(-2.02%)
Apr 03, 2024
143.73
145.05
143.00
143.11
416,143
-1.16(-0.80%)
Apr 02, 2024
142.74
144.45
142.02
144.27
416,916
-0.10(-0.07%)
Apr 01, 2024
144.94
145.35
143.53
144.37
321,016
-0.51(-0.35%)
Mar 28, 2024
145.09
144.93
144.73
144.88
344,837
+0.03(+0.02%)
Mar 27, 2024
142.38
145.07
141.92
144.85
524,856
+3.19(+2.25%)
Mar 26, 2024
144.48
144.48
139.79
141.66
701,932
-2.72(-1.88%)
Mar 25, 2024
146.02
147.11
144.00
144.38
771,433
-1.32(-0.91%)
Mar 22, 2024
145.76
146.11
144.73
145.70
519,765
-0.37(-0.25%)
Mar 21, 2024
144.25
146.66
144.24
146.07
545,157
+2.16(+1.50%)
Mar 20, 2024
141.72
144.17
141.47
143.91
370,184
+2.12(+1.50%)
Mar 19, 2024
140.54
142.05
140.23
141.79
359,920
+1.38(+0.98%)
Mar 18, 2024
140.81
141.75
139.87
140.41
426,930
+0.23(+0.16%)
Mar 15, 2024
140.51
141.99
139.88
140.18
1,475,608
+0.09(+0.06%)
Mar 14, 2024
143.02
143.80
139.58
140.09
782,085
-3.52(-2.45%)
Mar 13, 2024
141.16
143.72
141.16
143.61
526,780
+2.24(+1.58%)
Mar 12, 2024
141.13
142.74
140.15
141.37
650,322
+0.21(+0.15%)
Mar 11, 2024
139.91
142.47
139.91
141.16
464,826
+0.86(+0.61%)
Mar 08, 2024
143.04
144.09
140.12
140.30
375,642
-1.90(-1.34%)
Mar 07, 2024
139.59
142.57
139.59
142.20
765,281
+3.09(+2.22%)
Mar 06, 2024
139.13
139.34
138.22
139.11
479,239
+0.62(+0.45%)
Mar 05, 2024
137.26
140.53
137.26
138.49
465,122
+0.97(+0.71%)
Mar 04, 2024
136.03
138.36
135.28
137.52
452,625
+1.85(+1.36%)
Mar 01, 2024
136.60
136.86
134.76
135.67
378,306
-0.92(-0.68%)
Feb 29, 2024
136.68
137.65
135.45
136.59
596,202
+0.73(+0.53%)
Feb 28, 2024
133.97
135.95
133.68
135.87
433,248
+0.84(+0.62%)
Feb 27, 2024
134.93
135.97
133.88
135.03
461,347
+1.45(+1.09%)
Feb 26, 2024
134.32
135.71
133.18
133.58
447,016
-0.88(-0.65%)
Feb 23, 2024
134.80
135.76
133.88
134.46
371,821
-0.17(-0.13%)
Feb 22, 2024
134.48
136.88
134.35
134.62
329,643
+0.18(+0.13%)
Feb 21, 2024
134.30
135.16
133.54
134.45
297,043
-0.91(-0.68%)
Feb 20, 2024
135.55
135.67
134.13
135.36
421,420
-0.19(-0.14%)
Feb 16, 2024
136.21
136.90
134.82
135.55
436,513
-1.42(-1.04%)
Feb 15, 2024
135.68
137.90
134.27
136.97
556,680
+2.83(+2.11%)
Feb 14, 2024
133.93
135.00
132.89
134.15
540,798
+1.90(+1.44%)
Feb 13, 2024
133.16
134.45
130.96
132.25
466,351
-4.46(-3.26%)
Feb 12, 2024
133.86
137.28
133.52
136.70
544,325
+2.69(+2.01%)
Feb 09, 2024
132.13
134.74
131.61
134.01
624,377
+1.43(+1.08%)
Feb 08, 2024
131.37
132.88
129.28
132.58
512,296
+0.95(+0.73%)
Feb 07, 2024
135.88
135.88
130.75
131.62
673,892
-2.82(-2.10%)
Feb 06, 2024
127.30
135.87
127.30
134.45
1,345,972
+0.83(+0.62%)
Feb 05, 2024
133.52
134.59
132.50
133.62
658,703
-1.26(-0.94%)
Feb 02, 2024
134.56
134.98
132.65
134.88
534,552
-0.80(-0.59%)
Feb 01, 2024
133.38
135.95
132.74
135.68
580,506
+3.51(+2.66%)
Jan 31, 2024
133.97
135.56
131.70
132.17
518,887
-1.75(-1.31%)
Jan 30, 2024
134.66
135.48
133.89
133.92
423,132
-0.34(-0.25%)
Jan 29, 2024
132.09
134.28
131.82
134.26
475,427
+1.32(+1.00%)
Jan 26, 2024
133.17
134.75
132.54
132.93
528,077
+1.33(+1.01%)
Jan 25, 2024
130.42
132.22
129.40
131.60
601,823
+1.93(+1.49%)
Jan 24, 2024
130.61
131.39
128.81
129.67
386,726
-0.52(-0.40%)
Jan 23, 2024
132.01
132.25
129.41
130.19
766,054
+0.15(+0.11%)
Jan 22, 2024
130.14
132.66
128.22
130.04
1,564,085
+0.55(+0.42%)
Jan 19, 2024
129.78
130.59
129.02
129.49
701,303
-0.61(-0.47%)
Jan 18, 2024
131.89
132.16
128.71
130.10
388,780
-0.65(-0.49%)
Jan 17, 2024
130.85
131.22
129.73
130.75
459,498
-2.12(-1.59%)
Jan 16, 2024
129.28
132.91
129.28
132.87
431,541
+2.24(+1.71%)
Jan 12, 2024
134.45
134.45
130.16
130.63
398,971
-2.81(-2.11%)
Jan 11, 2024
133.62
134.24
132.50
133.44
293,134
-0.58(-0.43%)
Jan 10, 2024
134.48
134.51
132.35
134.02
256,096
-0.39(-0.29%)
Jan 09, 2024
135.34
136.94
133.77
134.41
301,674
-2.10(-1.54%)
Jan 08, 2024
134.51
137.00
134.51
136.50
279,215
+1.35(+1.00%)
Jan 05, 2024
133.40
136.59
133.29
135.15
668,868
+1.74(+1.30%)
Jan 04, 2024
131.43
134.34
129.94
133.41
497,161
+0.58(+0.43%)
Jan 03, 2024
138.56
138.56
132.56
132.84
607,811
-8.17(-5.80%)
Jan 02, 2024
140.19
143.15
139.47
141.01
445,754
+0.58(+0.41%)
Dec 29, 2023
141.32
141.45
140.00
140.43
257,819
-0.56(-0.40%)
Dec 28, 2023
140.22
141.71
140.22
140.99
254,830
+0.04(+0.03%)
Dec 27, 2023
141.31
141.54
140.07
140.95
327,642
+0.14(+0.10%)
Dec 26, 2023
141.75
141.78
140.44
140.81
295,084
+0.24(+0.17%)
Dec 22, 2023
140.00
141.59
140.00
140.57
286,488
+0.58(+0.41%)
Dec 21, 2023
138.10
140.07
138.08
140.00
416,272
+3.43(+2.51%)
Dec 20, 2023
139.14
141.03
136.49
136.56
397,810
-3.12(-2.24%)
Dec 19, 2023
138.60
140.19
138.15
139.69
380,483
+1.75(+1.27%)
Dec 18, 2023
137.15
139.08
136.49
137.94
639,636
+1.32(+0.97%)
Dec 15, 2023
137.55
138.59
135.71
136.61
1,069,467
-1.11(-0.81%)
Dec 14, 2023
132.49
138.28
132.49
137.73
928,946
+6.09(+4.62%)
Dec 13, 2023
131.48
131.84
127.22
131.64
837,289
-0.51(-0.38%)
Dec 12, 2023
132.75
133.47
131.37
132.15
366,220
-1.18(-0.89%)
Dec 11, 2023
131.90
134.11
131.90
133.33
476,466
+0.98(+0.74%)
Dec 08, 2023
134.53
135.95
132.23
132.35
691,959
-2.28(-1.69%)
Dec 07, 2023
137.28
137.32
133.60
134.62
865,128
-3.16(-2.29%)
Dec 06, 2023
136.82
140.39
135.07
137.79
774,153
+2.79(+2.07%)
Dec 05, 2023
136.41
136.89
134.54
134.99
519,490
-2.46(-1.79%)
Dec 04, 2023
134.29
138.51
134.29
137.45
693,997
+2.56(+1.90%)
Dec 01, 2023
131.83
135.07
131.53
134.89
452,406
+2.61(+1.97%)
Nov 30, 2023
133.56
133.99
131.67
132.28
1,990,592
-1.05(-0.79%)
Nov 29, 2023
134.78
135.16
132.94
133.32
469,254
+2.12(+1.61%)
Nov 28, 2023
133.22
133.34
131.03
131.21
990,259
-2.08(-1.56%)
Nov 27, 2023
132.13
133.91
131.56
133.29
486,911
+0.52(+0.39%)
Nov 24, 2023
131.96
134.03
131.96
132.77
167,543
+0.90(+0.68%)
Nov 22, 2023
133.02
133.40
131.56
131.87
257,714
-0.06(-0.05%)
Nov 21, 2023
132.26
133.09
130.97
131.93
396,303
-1.17(-0.88%)
Nov 20, 2023
132.44
133.48
131.57
133.10
424,549
+0.39(+0.29%)
Nov 17, 2023
133.74
133.94
132.43
132.71
503,507
+0.49(+0.37%)
Nov 16, 2023
133.79
135.25
130.50
132.22
661,398
-2.19(-1.63%)
Nov 15, 2023
131.13
135.10
131.13
134.40
670,383
+3.37(+2.57%)
Nov 14, 2023
130.14
132.71
129.07
131.03
392,688
+4.42(+3.49%)
Nov 13, 2023
125.42
126.95
124.72
126.61
557,831
+0.55(+0.44%)
Nov 10, 2023
124.28
126.85
123.23
126.06
440,669
+2.11(+1.70%)
Nov 09, 2023
126.84
127.78
123.89
123.95
720,787
-2.61(-2.06%)
Nov 08, 2023
128.72
128.97
126.46
126.56
560,447
-2.52(-1.95%)
Nov 07, 2023
128.44
129.14
127.54
129.08
508,316
-0.25(-0.19%)
Nov 06, 2023
131.68
131.68
128.54
129.33
558,288
+0.01(+0.01%)
Nov 03, 2023
128.69
131.61
127.29
129.32
662,769
+2.94(+2.32%)
Nov 02, 2023
129.62
130.67
124.34
126.38
953,340
-2.43(-1.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.