UK markets open in 1 hour 41 minutes

Lear Corporation (LEA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.45-1.54 (-1.17%)
At close: 04:00PM EDT
130.45 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024132.45132.92130.43130.45130.45430,300
16 Apr 2024131.35133.25131.04131.99131.99437,100
15 Apr 2024134.67135.10131.97132.34132.34677,200
12 Apr 2024135.83136.02133.59133.70133.70429,800
11 Apr 2024137.25137.98135.71136.86136.86516,600
10 Apr 2024140.93141.43136.57136.85136.85637,700
09 Apr 2024142.00144.11141.65143.82143.82418,100
08 Apr 2024141.67142.90141.14141.44141.44375,500
05 Apr 2024140.46141.27139.00140.68140.68427,800
04 Apr 2024144.57144.77139.39140.22140.22624,300
03 Apr 2024143.73145.05143.00143.11143.11416,100
02 Apr 2024142.74144.45142.02144.27144.27416,900
01 Apr 2024144.94145.35143.53144.37144.37321,000
28 Mar 2024145.09146.19144.73144.88144.88344,800
27 Mar 2024142.38145.07141.92144.85144.85524,900
26 Mar 2024144.48144.48139.79141.66141.66701,900
25 Mar 2024146.02147.11144.00144.38144.38771,400
22 Mar 2024145.76146.11144.73145.70145.70519,800
21 Mar 2024144.25146.66144.24146.07146.07545,200
20 Mar 2024141.72144.17141.47143.91143.91370,200
19 Mar 2024140.54142.05140.23141.79141.79359,900
18 Mar 2024140.81141.75139.87140.41140.41426,900
15 Mar 2024140.51141.99139.88140.18140.181,475,600
14 Mar 2024143.02143.80139.58140.09140.09782,100
13 Mar 2024141.16143.72141.16143.61143.61526,800
12 Mar 2024141.13142.74140.15141.37141.37650,300
11 Mar 2024139.91142.47139.91141.16141.16464,800
08 Mar 2024143.04144.09140.12140.30140.30375,600
07 Mar 2024139.59142.57139.59142.20142.20765,300
07 Mar 20240.77 Dividend
06 Mar 2024139.90140.11138.99139.88139.11476,600
05 Mar 2024138.02141.31138.02139.26138.49462,600
04 Mar 2024136.78139.13136.03138.28137.52450,100
01 Mar 2024137.36137.62135.51136.42135.67376,200
29 Feb 2024137.44138.42136.20137.35136.59592,900
28 Feb 2024134.71136.70134.42136.62135.87430,900
27 Feb 2024135.68136.72134.63135.78135.03458,600
26 Feb 2024135.06136.46133.92134.32133.58444,600
23 Feb 2024135.55136.51134.62135.20134.46369,800
22 Feb 2024135.22137.64135.09135.37134.62327,800
21 Feb 2024135.04135.91134.28135.19134.45295,400
20 Feb 2024136.30136.42134.88136.11135.36419,500
16 Feb 2024136.96137.66135.57136.30135.55434,100
15 Feb 2024136.43138.66135.01137.73136.97553,600
14 Feb 2024134.67135.75133.63134.89134.15537,800
13 Feb 2024133.90135.19131.69132.98132.25463,800
12 Feb 2024134.60138.04134.26137.46136.70541,300
09 Feb 2024132.86135.49132.34134.75134.01620,900
08 Feb 2024132.10133.61130.00133.31132.58509,500
07 Feb 2024136.63136.63131.47132.35131.62670,200
06 Feb 2024128.00136.62128.00135.19134.451,338,600
05 Feb 2024134.26135.34133.23134.36133.62655,100
02 Feb 2024135.30135.73133.38135.63134.88531,600
01 Feb 2024134.12136.70133.47136.43135.68577,300
31 Jan 2024134.71136.32132.43132.90132.17516,000
30 Jan 2024135.40136.23134.63134.66133.92420,800
29 Jan 2024132.82135.02132.56135.00134.26472,800
26 Jan 2024133.91135.50133.27133.67132.93525,200
25 Jan 2024131.14132.95130.12132.33131.60598,500
24 Jan 2024131.33132.12129.52130.39129.67384,600
23 Jan 2024132.74132.98130.13130.91130.19761,800
22 Jan 2024130.86133.39128.94130.76130.041,555,500
19 Jan 2024130.50131.32129.73130.21129.49697,400
18 Jan 2024132.62132.89129.42130.82130.10386,600
17 Jan 2024131.57131.95130.45131.47130.75457,000
16 Jan 2024130.00133.65130.00133.60132.86429,200
12 Jan 2024135.19135.19130.88131.35130.63396,800
11 Jan 2024134.36134.99133.24134.18133.44291,500
10 Jan 2024135.22135.26133.08134.76134.02254,700
09 Jan 2024136.09137.70134.51135.15134.41300,000
08 Jan 2024135.26137.76135.26137.26136.50277,700
05 Jan 2024134.14137.35134.03135.90135.15665,200
04 Jan 2024132.16135.08130.66134.15133.41494,400
03 Jan 2024139.33139.33133.29133.57132.83604,500
02 Jan 2024140.97143.94140.24141.79141.01443,300
29 Dec 2023142.10142.24140.78141.21140.43256,400
28 Dec 2023141.00142.49141.00141.77140.99253,400
27 Dec 2023142.09142.32140.85141.73140.95325,800
26 Dec 2023142.54142.57141.22141.59140.81293,500
22 Dec 2023140.77142.37140.77141.35140.57284,900
21 Dec 2023138.86140.85138.84140.77140.00414,000
20 Dec 2023139.91141.81137.25137.32136.56395,600
19 Dec 2023139.37140.97138.91140.46139.69378,400
18 Dec 2023137.91139.85137.25138.70137.94636,100
15 Dec 2023138.31139.36136.46137.37136.611,062,500
14 Dec 2023133.22139.04133.22138.49137.73923,800
13 Dec 2023132.21132.57127.92132.37131.64832,700
12 Dec 2023133.49134.21132.10132.88132.15364,200
11 Dec 2023132.63134.85132.63134.07133.33473,800
08 Dec 2023135.28136.70132.96133.08132.35688,200
07 Dec 2023138.04138.08134.34135.37134.62860,400
06 Dec 2023137.58141.17135.82138.55137.79769,900
05 Dec 2023137.17137.65135.29135.74134.99516,600
05 Dec 20230.77 Dividend
04 Dec 2023135.79140.05135.79138.98137.45686,400
01 Dec 2023133.30136.57132.99136.39134.89447,400
30 Nov 2023135.05135.48133.14133.75132.281,968,700
29 Nov 2023136.28136.67134.42134.81133.33464,100
28 Nov 2023134.70134.82132.49132.67131.21979,400
27 Nov 2023133.60135.41133.02134.77133.29481,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...