Lear Corp (NY: LEA )

145.06 +0.21 (+0.14%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 151.64 152.72 150.20 151.04 676,458 -0.87(-0.57%)
Aug 30, 2021 156.81 156.81 151.72 151.91 341,684 -3.44(-2.21%)
Aug 27, 2021 152.19 156.41 152.19 155.34 380,828 +4.01(+2.65%)
Aug 26, 2021 152.62 153.27 149.69 151.33 515,124 -1.84(-1.20%)
Aug 25, 2021 153.74 155.10 152.42 153.17 283,439 +0.55(+0.36%)
Aug 24, 2021 151.09 154.09 150.99 152.62 361,254 +2.85(+1.90%)
Aug 23, 2021 147.63 150.56 147.59 149.77 359,577 +2.83(+1.93%)
Aug 20, 2021 145.67 148.27 144.91 146.94 511,994 +0.87(+0.59%)
Aug 19, 2021 150.24 150.74 145.75 146.07 492,922 -6.65(-4.35%)
Aug 18, 2021 153.84 155.80 152.55 152.72 223,538 -1.32(-0.86%)
Aug 17, 2021 157.51 160.32 152.27 154.04 391,866 -6.28(-3.92%)
Aug 16, 2021 158.87 160.89 157.41 160.32 347,178 -0.39(-0.24%)
Aug 13, 2021 158.81 162.58 157.97 160.71 346,453 +1.59(+1.00%)
Aug 12, 2021 160.60 160.96 158.56 159.12 275,086 -0.98(-0.61%)
Aug 11, 2021 158.69 160.30 156.45 160.10 252,917 +1.81(+1.15%)
Aug 10, 2021 155.46 158.51 154.32 158.29 321,916 +2.55(+1.64%)
Aug 09, 2021 158.46 159.90 153.93 155.74 363,929 -4.34(-2.71%)
Aug 06, 2021 155.81 160.43 155.08 160.08 458,011 +0.11(+0.07%)
Aug 05, 2021 155.94 160.42 155.94 159.97 375,342 +2.47(+1.57%)
Aug 04, 2021 162.26 163.33 157.46 157.50 459,920 -6.43(-3.92%)
Aug 03, 2021 163.44 164.89 160.80 163.94 359,545 +1.10(+0.67%)
Aug 02, 2021 166.68 168.62 162.63 162.84 410,979 -2.40(-1.45%)
Jul 30, 2021 164.89 168.41 164.05 165.24 394,226 -1.50(-0.90%)
Jul 29, 2021 163.37 167.67 162.30 166.74 326,178 +6.21(+3.87%)
Jul 28, 2021 159.80 162.38 157.90 160.54 250,209 +1.97(+1.24%)
Jul 27, 2021 157.78 159.57 157.34 158.56 263,614 -0.87(-0.54%)
Jul 26, 2021 158.34 160.02 157.90 159.43 216,618 +1.69(+1.07%)
Jul 23, 2021 158.54 160.52 157.26 157.74 299,743 +0.38(+0.24%)
Jul 22, 2021 159.71 159.71 156.57 157.36 271,146 -2.90(-1.81%)
Jul 21, 2021 160.53 162.93 159.63 160.26 324,827 +1.63(+1.03%)
Jul 20, 2021 153.36 159.63 153.36 158.63 439,545 +5.68(+3.71%)
Jul 19, 2021 150.03 155.47 150.03 152.95 422,175 -1.59(-1.03%)
Jul 16, 2021 159.43 161.21 154.41 154.54 367,717 -4.83(-3.03%)
Jul 15, 2021 158.75 161.89 158.75 159.37 327,438 -1.38(-0.86%)
Jul 14, 2021 161.47 163.98 160.33 160.74 355,757 +0.01(+0.01%)
Jul 13, 2021 161.89 163.78 160.50 160.74 312,070 -2.45(-1.50%)
Jul 12, 2021 162.56 164.58 162.40 163.19 345,636 -1.15(-0.70%)
Jul 09, 2021 162.98 165.93 161.41 164.34 351,828 +5.39(+3.39%)
Jul 08, 2021 154.55 160.71 154.00 158.95 581,259 +0.78(+0.50%)
Jul 07, 2021 161.31 162.88 156.23 158.17 532,613 -4.54(-2.79%)
Jul 06, 2021 167.25 167.25 162.18 162.71 461,681 -4.61(-2.75%)
Jul 02, 2021 168.03 168.80 166.29 167.32 189,977 -0.38(-0.22%)
Jul 01, 2021 167.10 168.30 166.19 167.69 360,237 +2.17(+1.31%)
Jun 30, 2021 164.53 167.12 163.23 165.52 425,876 -0.22(-0.13%)
Jun 29, 2021 166.14 167.52 164.90 165.74 361,712 +0.48(+0.29%)
Jun 28, 2021 168.85 168.85 164.60 165.26 284,725 -2.75(-1.64%)
Jun 25, 2021 168.00 169.41 167.15 168.01 419,411 -0.40(-0.24%)
Jun 24, 2021 169.51 171.62 168.12 168.40 583,990 +1.26(+0.75%)
Jun 23, 2021 167.39 169.31 166.81 167.15 406,830 +0.68(+0.41%)
Jun 22, 2021 164.03 166.88 162.20 166.47 597,623 +2.28(+1.39%)
Jun 21, 2021 162.62 164.96 161.66 164.19 507,269 +4.12(+2.57%)
Jun 18, 2021 160.64 162.02 158.07 160.07 891,493 -4.50(-2.74%)
Jun 17, 2021 171.77 172.22 163.15 164.58 586,294 -6.99(-4.07%)
Jun 16, 2021 175.17 175.65 171.17 171.57 426,734 -4.94(-2.80%)
Jun 15, 2021 177.54 178.53 174.75 176.50 497,662 -0.44(-0.25%)
Jun 14, 2021 180.62 180.62 175.79 176.95 332,394 -4.93(-2.71%)
Jun 11, 2021 180.41 182.15 179.93 181.88 367,940 +2.42(+1.35%)
Jun 10, 2021 184.74 185.12 179.04 179.46 279,894 -3.92(-2.14%)
Jun 09, 2021 186.02 186.02 182.61 183.38 295,740 -3.02(-1.62%)
Jun 08, 2021 183.83 187.10 181.14 186.40 365,014 +0.61(+0.33%)
Jun 07, 2021 189.88 190.33 184.15 185.78 378,618 -4.18(-2.20%)
Jun 04, 2021 191.75 193.25 189.51 189.96 322,562 -1.61(-0.84%)
Jun 03, 2021 187.03 192.74 185.13 191.57 505,504 +4.68(+2.50%)
Jun 02, 2021 188.49 188.49 184.28 186.90 302,564 -0.63(-0.34%)
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.