Skip to main content

Lear Corp (NY: LEA )

144.99 +0.14 (+0.09%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 143.65 145.17 140.41 141.97 489,631 -2.55(-1.77%)
Jan 28, 2021 140.51 145.26 139.05 144.53 615,894 +5.74(+4.14%)
Jan 27, 2021 143.94 145.19 137.99 138.78 771,514 -8.06(-5.49%)
Jan 26, 2021 153.06 153.85 146.72 146.84 399,516 -5.81(-3.81%)
Jan 25, 2021 156.68 156.69 150.66 152.65 391,445 -4.69(-2.98%)
Jan 22, 2021 159.26 159.73 156.63 157.34 225,330 -0.78(-0.49%)
Jan 21, 2021 158.46 159.33 157.20 158.13 503,771 +0.38(+0.24%)
Jan 20, 2021 155.53 157.87 155.10 157.75 412,523 +4.20(+2.74%)
Jan 19, 2021 152.47 154.20 149.44 153.55 258,773 +3.07(+2.04%)
Jan 15, 2021 153.23 155.40 149.15 150.48 540,495 -4.90(-3.15%)
Jan 14, 2021 155.94 156.19 152.30 155.38 400,536 +2.13(+1.39%)
Jan 13, 2021 156.56 157.11 152.65 153.25 294,384 -3.77(-2.40%)
Jan 12, 2021 155.92 160.73 154.79 157.01 461,281 +2.86(+1.86%)
Jan 11, 2021 154.11 154.93 152.38 154.15 457,145 -2.07(-1.33%)
Jan 08, 2021 157.81 159.64 155.30 156.22 406,805 -4.25(-2.65%)
Jan 07, 2021 158.20 160.57 157.39 160.47 481,935 +4.44(+2.84%)
Jan 06, 2021 152.92 157.75 152.14 156.03 451,770 +5.20(+3.45%)
Jan 05, 2021 146.99 151.12 146.99 150.84 391,744 +2.57(+1.73%)
Jan 04, 2021 150.93 151.19 146.20 148.27 380,973 -1.50(-1.00%)
Dec 31, 2020 149.76 149.76 149.76 172,206 -1.38(-0.91%)
Dec 30, 2020 149.82 152.16 149.82 151.14 172,206 +1.56(+1.04%)
Dec 29, 2020 150.38 150.38 147.67 149.57 242,775 -0.37(-0.24%)
Dec 28, 2020 151.95 152.18 149.69 149.94 224,425 -0.60(-0.40%)
Dec 24, 2020 153.38 153.38 149.32 150.54 190,607 -1.93(-1.27%)
Dec 23, 2020 151.77 153.52 150.54 152.47 382,594 +2.90(+1.94%)
Dec 22, 2020 149.70 150.71 148.38 149.57 259,685 +0.28(+0.19%)
Dec 21, 2020 146.17 149.35 145.22 149.29 359,810 -1.09(-0.73%)
Dec 18, 2020 156.02 156.02 149.24 150.38 1,072,815 -4.71(-3.04%)
Dec 17, 2020 153.99 155.38 152.56 155.09 383,168 +2.63(+1.72%)
Dec 16, 2020 154.16 154.16 150.38 152.47 546,009 +1.55(+1.03%)
Dec 15, 2020 149.23 151.34 147.53 150.91 327,943 +3.94(+2.68%)
Dec 14, 2020 148.26 148.70 146.80 146.97 452,217 +1.00(+0.68%)
Dec 11, 2020 145.64 147.52 145.61 145.98 538,584 -1.21(-0.82%)
Dec 10, 2020 146.99 148.30 145.42 147.18 282,489 -2.21(-1.48%)
Dec 09, 2020 151.19 152.56 147.77 149.40 555,493 +0.43(+0.29%)
Dec 08, 2020 146.87 149.50 146.41 148.96 407,968 +0.86(+0.58%)
Dec 07, 2020 148.05 148.49 145.49 148.10 335,355 +0.10(+0.06%)
Dec 04, 2020 141.04 148.37 140.86 148.00 724,707 +7.89(+5.63%)
Dec 03, 2020 137.13 140.56 135.87 140.12 595,299 +4.08(+3.00%)
Dec 02, 2020 136.91 137.91 135.70 136.03 354,513 -2.01(-1.46%)
Dec 01, 2020 137.86 139.43 136.53 138.05 515,517 +3.64(+2.71%)
Nov 30, 2020 137.94 138.41 133.92 134.41 698,953 -3.43(-2.49%)
Nov 27, 2020 137.31 139.24 137.03 137.84 155,810 +0.53(+0.38%)
Nov 25, 2020 139.81 140.76 135.24 137.31 468,390 -4.03(-2.85%)
Nov 24, 2020 137.27 141.98 136.07 141.35 717,769 +6.39(+4.74%)
Nov 23, 2020 132.21 134.95 131.68 134.95 575,349 +4.09(+3.13%)
Nov 20, 2020 130.94 131.83 129.42 130.86 290,776 -0.84(-0.64%)
Nov 19, 2020 132.69 133.00 130.73 131.70 347,771 -1.03(-0.78%)
Nov 18, 2020 133.37 136.01 132.44 132.73 531,519 -0.08(-0.06%)
Nov 17, 2020 131.40 132.92 128.57 132.82 739,035 +0.37(+0.28%)
Nov 16, 2020 132.57 134.77 130.53 132.45 541,183 +2.72(+2.09%)
Nov 13, 2020 127.65 130.33 127.60 129.74 494,128 +3.84(+3.05%)
Nov 12, 2020 126.44 128.01 124.41 125.90 724,439 -2.13(-1.67%)
Nov 11, 2020 130.92 130.92 126.56 128.03 475,580 -1.15(-0.89%)
Nov 10, 2020 128.33 131.15 127.79 129.18 494,033 +1.86(+1.46%)
Nov 09, 2020 131.44 132.57 126.97 127.32 521,333 +6.76(+5.61%)
Nov 06, 2020 122.85 123.50 118.56 120.56 380,965 -1.97(-1.61%)
Nov 05, 2020 117.84 123.07 117.84 122.53 400,382 +6.44(+5.55%)
Nov 04, 2020 116.88 119.78 115.01 116.09 592,488 -2.95(-2.48%)
Nov 03, 2020 118.38 120.21 117.22 119.04 774,333 +3.46(+2.99%)
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.