Skip to main content

Lear Corp (NY: LEA )

145.47 +0.62 (+0.43%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 142.38 145.07 141.92 144.85 524,856 +3.19(+2.25%)
Mar 26, 2024 144.48 144.48 139.79 141.66 701,932 -2.72(-1.88%)
Mar 25, 2024 146.02 147.11 144.00 144.38 771,433 -1.32(-0.91%)
Mar 22, 2024 145.76 146.11 144.73 145.70 519,765 -0.37(-0.25%)
Mar 21, 2024 144.25 146.66 144.24 146.07 545,157 +2.16(+1.50%)
Mar 20, 2024 141.72 144.17 141.47 143.91 370,184 +2.12(+1.50%)
Mar 19, 2024 140.54 142.05 140.23 141.79 359,920 +1.38(+0.98%)
Mar 18, 2024 140.81 141.75 139.87 140.41 426,930 +0.23(+0.16%)
Mar 15, 2024 140.51 141.99 139.88 140.18 1,475,608 +0.09(+0.06%)
Mar 14, 2024 143.02 143.80 139.58 140.09 782,085 -3.52(-2.45%)
Mar 13, 2024 141.16 143.72 141.16 143.61 526,780 +2.24(+1.58%)
Mar 12, 2024 141.13 142.74 140.15 141.37 650,322 +0.21(+0.15%)
Mar 11, 2024 139.91 142.47 139.91 141.16 464,826 +0.86(+0.61%)
Mar 08, 2024 143.04 144.09 140.12 140.30 375,642 -1.90(-1.34%)
Mar 07, 2024 139.59 142.57 139.59 142.20 765,281 +3.09(+2.22%)
Mar 06, 2024 139.13 139.34 138.22 139.11 479,239 +0.62(+0.45%)
Mar 05, 2024 137.26 140.53 137.26 138.49 465,122 +0.97(+0.71%)
Mar 04, 2024 136.03 138.36 135.28 137.52 452,625 +1.85(+1.36%)
Mar 01, 2024 136.60 136.86 134.76 135.67 378,306 -0.92(-0.68%)
Feb 29, 2024 136.68 137.65 135.45 136.59 596,202 +0.73(+0.53%)
Feb 28, 2024 133.97 135.95 133.68 135.87 433,248 +0.84(+0.62%)
Feb 27, 2024 134.93 135.97 133.88 135.03 461,347 +1.45(+1.09%)
Feb 26, 2024 134.32 135.71 133.18 133.58 447,016 -0.88(-0.65%)
Feb 23, 2024 134.80 135.76 133.88 134.46 371,821 -0.17(-0.13%)
Feb 22, 2024 134.48 136.88 134.35 134.62 329,643 +0.18(+0.13%)
Feb 21, 2024 134.30 135.16 133.54 134.45 297,043 -0.91(-0.68%)
Feb 20, 2024 135.55 135.67 134.13 135.36 421,420 -0.19(-0.14%)
Feb 16, 2024 136.21 136.90 134.82 135.55 436,513 -1.42(-1.04%)
Feb 15, 2024 135.68 137.90 134.27 136.97 556,680 +2.83(+2.11%)
Feb 14, 2024 133.93 135.00 132.89 134.15 540,798 +1.90(+1.44%)
Feb 13, 2024 133.16 134.45 130.96 132.25 466,351 -4.46(-3.26%)
Feb 12, 2024 133.86 137.28 133.52 136.70 544,325 +2.69(+2.01%)
Feb 09, 2024 132.13 134.74 131.61 134.01 624,377 +1.43(+1.08%)
Feb 08, 2024 131.37 132.88 129.28 132.58 512,296 +0.95(+0.73%)
Feb 07, 2024 135.88 135.88 130.75 131.62 673,892 -2.82(-2.10%)
Feb 06, 2024 127.30 135.87 127.30 134.45 1,345,972 +0.83(+0.62%)
Feb 05, 2024 133.52 134.59 132.50 133.62 658,703 -1.26(-0.94%)
Feb 02, 2024 134.56 134.98 132.65 134.88 534,552 -0.80(-0.59%)
Feb 01, 2024 133.38 135.95 132.74 135.68 580,506 +3.51(+2.66%)
Jan 31, 2024 133.97 135.56 131.70 132.17 518,887 -1.75(-1.31%)
Jan 30, 2024 134.66 135.48 133.89 133.92 423,132 -0.34(-0.25%)
Jan 29, 2024 132.09 134.28 131.82 134.26 475,427 +1.32(+1.00%)
Jan 26, 2024 133.17 134.75 132.54 132.93 528,077 +1.33(+1.01%)
Jan 25, 2024 130.42 132.22 129.40 131.60 601,823 +1.93(+1.49%)
Jan 24, 2024 130.61 131.39 128.81 129.67 386,726 -0.52(-0.40%)
Jan 23, 2024 132.01 132.25 129.41 130.19 766,054 +0.15(+0.11%)
Jan 22, 2024 130.14 132.66 128.22 130.04 1,564,085 +0.55(+0.42%)
Jan 19, 2024 129.78 130.59 129.02 129.49 701,303 -0.61(-0.47%)
Jan 18, 2024 131.89 132.16 128.71 130.10 388,780 -0.65(-0.49%)
Jan 17, 2024 130.85 131.22 129.73 130.75 459,498 -2.12(-1.59%)
Jan 16, 2024 129.28 132.91 129.28 132.87 431,541 +2.24(+1.71%)
Jan 12, 2024 134.45 134.45 130.16 130.63 398,971 -2.81(-2.11%)
Jan 11, 2024 133.62 134.24 132.50 133.44 293,134 -0.58(-0.43%)
Jan 10, 2024 134.48 134.51 132.35 134.02 256,096 -0.39(-0.29%)
Jan 09, 2024 135.34 136.94 133.77 134.41 301,674 -2.10(-1.54%)
Jan 08, 2024 134.51 137.00 134.51 136.50 279,215 +1.35(+1.00%)
Jan 05, 2024 133.40 136.59 133.29 135.15 668,868 +1.74(+1.30%)
Jan 04, 2024 131.43 134.34 129.94 133.41 497,161 +0.58(+0.43%)
Jan 03, 2024 138.56 138.56 132.56 132.84 607,811 -8.17(-5.80%)
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.