Lear Corp (NY: LEA )

173.44 USD +3.92 (+2.31%)
Streaming Delayed Price Updated: 1:16 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 170.01 171.16 167.02 169.77 399,626 -0.39(-0.23%)
Mar 01, 2021 169.25 171.19 166.48 170.16 437,921 +4.07(+2.45%)
Feb 26, 2021 164.36 167.84 160.43 166.09 645,900 +2.51(+1.53%)
Feb 25, 2021 168.60 169.19 161.68 163.58 391,107 -4.65(-2.76%)
Feb 24, 2021 170.10 171.83 167.88 168.23 461,354 -1.56(-0.92%)
Feb 23, 2021 167.00 170.13 162.71 169.79 442,618 +0.03(+0.02%)
Feb 22, 2021 166.32 171.66 165.56 169.76 394,379 +2.10(+1.25%)
Feb 19, 2021 163.58 167.75 163.58 167.66 394,600 +5.92(+3.66%)
Feb 18, 2021 161.86 164.34 159.82 161.74 605,793 -1.51(-0.92%)
Feb 17, 2021 161.09 163.73 160.39 163.25 329,642 +0.76(+0.47%)
Feb 16, 2021 161.22 164.05 161.20 162.49 373,524 +2.82(+1.77%)
Feb 12, 2021 158.55 160.18 157.92 159.67 538,900 -0.51(-0.32%)
Feb 11, 2021 161.66 162.93 157.78 160.18 443,741 -1.34(-0.83%)
Feb 10, 2021 163.02 165.79 161.01 161.52 514,800 -0.48(-0.30%)
Feb 09, 2021 159.35 162.31 159.18 162.00 499,776 +1.94(+1.21%)
Feb 08, 2021 156.00 160.32 155.91 160.06 503,724 +4.35(+2.79%)
Feb 05, 2021 155.04 156.83 153.94 155.71 620,600 +2.49(+1.63%)
Feb 04, 2021 158.00 158.17 151.07 153.22 974,785 -6.99(-4.36%)
Feb 03, 2021 159.02 161.42 158.42 160.21 605,561 +1.46(+0.92%)
Feb 02, 2021 159.42 160.41 157.00 158.75 445,419 +1.92(+1.22%)
Feb 01, 2021 152.80 157.29 152.61 156.83 294,024 +6.07(+4.03%)
Jan 29, 2021 152.54 154.15 149.10 150.76 461,100 -2.71(-1.77%)
Jan 28, 2021 149.21 154.25 147.65 153.47 580,005 +6.10(+4.14%)
Jan 27, 2021 152.85 154.17 146.53 147.37 726,557 -8.56(-5.49%)
Jan 26, 2021 162.53 163.37 155.80 155.93 376,236 -6.17(-3.81%)
Jan 25, 2021 166.37 166.38 159.99 162.10 368,635 -4.98(-2.98%)
Jan 22, 2021 169.11 169.61 166.32 167.08 212,200 -0.83(-0.49%)
Jan 21, 2021 168.26 169.19 166.93 167.91 474,416 +0.40(+0.24%)
Jan 20, 2021 165.15 167.64 164.70 167.51 388,485 +4.46(+2.74%)
Jan 19, 2021 161.90 163.74 158.69 163.05 243,694 +3.26(+2.04%)
Jan 15, 2021 162.71 165.01 158.38 159.79 509,000 -5.20(-3.15%)
Jan 14, 2021 165.59 165.85 161.72 164.99 377,196 +2.26(+1.39%)
Jan 13, 2021 166.25 166.83 162.10 162.73 277,230 -4.00(-2.40%)
Jan 12, 2021 165.57 170.68 164.37 166.73 434,402 +3.04(+1.86%)
Jan 11, 2021 163.65 164.52 161.81 163.69 430,507 -2.20(-1.33%)
Jan 08, 2021 167.57 169.52 164.91 165.89 383,100 -4.51(-2.65%)
Jan 07, 2021 167.99 170.51 167.13 170.40 453,852 +4.71(+2.84%)
Jan 06, 2021 162.38 167.51 161.55 165.69 425,445 +5.52(+3.45%)
Jan 05, 2021 156.09 160.48 156.09 160.17 368,917 +2.73(+1.73%)
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.