Lear Corp (NY: LEA )

179.20 USD -7.43 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 184.29 186.23 178.71 179.20 347,462 -7.43(-3.98%)
May 11, 2021 187.31 190.70 185.00 186.63 484,965 -4.00(-2.10%)
May 10, 2021 195.97 196.12 189.87 190.63 389,990 -4.49(-2.30%)
May 07, 2021 192.20 195.77 187.47 195.12 293,836 +2.91(+1.51%)
May 06, 2021 187.50 192.33 187.10 192.21 363,220 +4.17(+2.22%)
May 05, 2021 187.71 189.67 184.09 188.04 327,831 +5.19(+2.84%)
May 04, 2021 183.80 184.30 180.05 182.85 281,684 -2.74(-1.48%)
May 03, 2021 186.06 187.80 184.78 185.59 307,603 +1.75(+0.95%)
Apr 30, 2021 187.92 188.53 182.74 183.84 373,800 -5.31(-2.81%)
Apr 29, 2021 195.44 195.44 186.29 189.15 460,944 -5.99(-3.07%)
Apr 28, 2021 193.71 196.97 192.14 195.14 341,669 +1.20(+0.62%)
Apr 27, 2021 190.11 195.32 188.79 193.94 371,446 +4.47(+2.36%)
Apr 26, 2021 188.92 191.53 188.01 189.47 288,124 +1.91(+1.02%)
Apr 23, 2021 183.67 189.69 182.34 187.56 361,900 +6.38(+3.52%)
Apr 22, 2021 180.83 182.68 178.99 181.18 321,290 +0.73(+0.40%)
Apr 21, 2021 172.08 180.46 172.08 180.45 308,295 +8.37(+4.86%)
Apr 20, 2021 179.17 179.40 171.49 172.08 504,485 -8.28(-4.59%)
Apr 19, 2021 180.97 183.44 179.50 180.36 386,597 -1.89(-1.04%)
Apr 16, 2021 182.00 184.41 180.75 182.25 291,100 +0.62(+0.34%)
Apr 15, 2021 179.38 181.76 177.35 181.63 263,308 +1.75(+0.97%)
Apr 14, 2021 178.38 182.33 177.58 179.88 594,507 +3.03(+1.71%)
Apr 13, 2021 179.72 181.50 175.60 176.85 355,150 -3.40(-1.89%)
Apr 12, 2021 180.06 181.46 177.90 180.25 302,959 +1.24(+0.69%)
Apr 09, 2021 179.54 180.18 178.26 179.01 262,900 +0.09(+0.05%)
Apr 08, 2021 179.06 180.00 175.40 178.92 420,747 -0.14(-0.08%)
Apr 07, 2021 181.62 181.62 177.84 179.06 302,005 -2.17(-1.20%)
Apr 06, 2021 181.13 184.84 180.53 181.23 342,872 -0.42(-0.23%)
Apr 05, 2021 182.61 184.22 181.29 181.65 259,745 +1.52(+0.84%)
Apr 01, 2021 182.66 182.66 178.30 180.13 296,800 -1.12(-0.62%)
Mar 31, 2021 178.28 183.66 176.82 181.25 512,145 +3.60(+2.03%)
Mar 30, 2021 174.05 178.44 173.07 177.65 329,618 +4.58(+2.65%)
Mar 29, 2021 178.40 180.62 172.93 173.07 372,777 -5.41(-3.03%)
Mar 26, 2021 178.06 178.48 172.11 178.48 428,700 +4.56(+2.62%)
Mar 25, 2021 167.83 175.05 166.48 173.92 376,720 +3.08(+1.80%)
Mar 24, 2021 173.52 174.72 170.79 170.84 504,853 +0.82(+0.48%)
Mar 23, 2021 175.64 176.69 169.12 170.02 470,716 -9.07(-5.06%)
Mar 22, 2021 182.60 182.60 177.64 179.09 407,105 -4.31(-2.35%)
Mar 19, 2021 186.53 188.01 183.18 183.40 1,001,400 -5.00(-2.65%)
Mar 18, 2021 192.57 196.26 187.87 188.40 386,259 -5.80(-2.99%)
Mar 17, 2021 186.65 194.20 186.54 194.20 494,883 +5.47(+2.90%)
Mar 16, 2021 188.54 190.88 187.29 188.73 446,401 -0.81(-0.43%)
Mar 15, 2021 188.08 189.79 186.49 189.54 403,271 +0.78(+0.41%)
Mar 12, 2021 185.88 188.88 184.90 188.76 346,100 +2.78(+1.49%)
Mar 11, 2021 184.28 187.29 183.14 185.98 347,527 +2.42(+1.32%)
Mar 10, 2021 180.83 186.28 179.54 183.56 520,560 +4.60(+2.57%)
Mar 09, 2021 180.69 182.25 178.22 178.96 398,895 -1.42(-0.79%)
Mar 08, 2021 178.46 182.37 177.06 180.38 526,351 +3.66(+2.07%)
Mar 05, 2021 168.42 176.83 167.28 176.72 687,400 +10.95(+6.61%)
Mar 04, 2021 169.68 171.51 163.19 165.77 454,914 -5.23(-3.06%)
Mar 03, 2021 170.95 174.00 170.06 171.00 743,543 +1.23(+0.72%)
Mar 02, 2021 170.01 171.16 167.02 169.77 399,626 -0.39(-0.23%)
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.