Lear Corp (NY: LEA )

120.78 USD -4.08 (-3.27%)
Streaming Delayed Price Updated: 3:09 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 122.41 125.04 121.70 124.86 627,505 +2.48(+2.03%)
Oct 28, 2020 123.60 125.10 121.65 122.38 616,155 -4.71(-3.71%)
Oct 27, 2020 130.35 131.20 127.08 127.09 425,629 -3.93(-3.00%)
Oct 26, 2020 132.10 133.06 129.82 131.02 332,761 -3.49(-2.59%)
Oct 23, 2020 136.00 137.87 133.67 134.51 478,000 -0.23(-0.17%)
Oct 22, 2020 133.59 135.36 132.67 134.74 410,554 +2.48(+1.88%)
Oct 21, 2020 132.09 133.77 131.13 132.26 358,216 +0.56(+0.43%)
Oct 20, 2020 128.98 133.00 128.98 131.70 480,274 +2.62(+2.03%)
Oct 19, 2020 130.51 131.34 128.82 129.08 227,799 -1.64(-1.25%)
Oct 16, 2020 130.41 132.24 128.19 130.72 333,600 +1.19(+0.92%)
Oct 15, 2020 127.24 129.73 126.71 129.53 568,820 +0.90(+0.70%)
Oct 14, 2020 130.12 131.52 128.59 128.63 422,852 -0.93(-0.72%)
Oct 13, 2020 128.97 130.33 126.64 129.56 255,218 +0.37(+0.29%)
Oct 12, 2020 129.64 130.84 128.20 129.19 323,707 -0.35(-0.27%)
Oct 09, 2020 130.49 131.55 129.00 129.54 781,300 -0.29(-0.22%)
Oct 08, 2020 130.60 131.10 127.86 129.83 662,478 +1.03(+0.80%)
Oct 07, 2020 125.22 130.48 124.30 128.80 650,836 +5.41(+4.38%)
Oct 06, 2020 122.94 126.15 121.60 123.39 1,090,138 +3.48(+2.90%)
Oct 05, 2020 116.96 120.60 115.94 119.91 383,318 +5.13(+4.47%)
Oct 02, 2020 110.09 115.32 109.96 114.78 393,000 +1.67(+1.48%)
Oct 01, 2020 110.48 114.05 110.41 113.11 599,786 +4.06(+3.72%)
Sep 30, 2020 108.49 111.21 108.31 109.05 482,760 +1.04(+0.96%)
Sep 29, 2020 107.01 109.46 106.56 108.01 438,323 +0.66(+0.61%)
Sep 28, 2020 107.27 109.76 106.48 107.35 473,412 +2.94(+2.82%)
Sep 25, 2020 105.00 105.72 103.35 104.41 420,400 -1.23(-1.16%)
Sep 24, 2020 107.00 107.69 104.77 105.64 518,807 -2.19(-2.03%)
Sep 23, 2020 109.40 110.72 107.75 107.83 554,499 -1.33(-1.22%)
Sep 22, 2020 111.38 111.68 108.76 109.16 535,373 -1.92(-1.73%)
Sep 21, 2020 113.22 114.02 109.58 111.08 595,405 -5.58(-4.78%)
Sep 18, 2020 119.45 119.45 115.73 116.66 768,500 -2.00(-1.69%)
Sep 17, 2020 119.23 120.63 117.87 118.66 525,502 -2.32(-1.92%)
Sep 16, 2020 123.32 123.44 120.28 120.98 607,924 -2.57(-2.08%)
Sep 15, 2020 123.26 124.30 121.60 123.55 578,126 +1.77(+1.45%)
Sep 14, 2020 120.40 121.99 119.13 121.78 348,762 +2.27(+1.90%)
Sep 11, 2020 118.00 119.77 117.19 119.51 450,200 +1.93(+1.64%)
Sep 10, 2020 121.42 122.61 117.35 117.58 413,303 -2.67(-2.22%)
Sep 09, 2020 118.94 121.00 117.58 120.25 474,191 +1.97(+1.67%)
Sep 08, 2020 118.93 121.33 117.61 118.28 388,874 -2.17(-1.80%)
Sep 04, 2020 122.50 122.50 118.08 120.45 383,600 +0.41(+0.34%)
Sep 03, 2020 121.95 123.31 119.17 120.04 671,350 -2.10(-1.72%)
Sep 02, 2020 116.53 122.75 116.39 122.14 678,756 +6.05(+5.21%)
Sep 01, 2020 113.68 116.21 112.36 116.09 292,198 +2.16(+1.90%)
Aug 31, 2020 116.33 116.90 113.91 113.93 426,943 -2.90(-2.48%)
Aug 28, 2020 114.92 117.57 114.66 116.83 253,400 +2.15(+1.87%)
Aug 27, 2020 117.85 117.85 113.99 114.68 277,278 -1.28(-1.10%)
Aug 26, 2020 115.38 117.20 115.14 115.96 255,298 +0.71(+0.62%)
Aug 25, 2020 116.83 117.84 113.92 115.25 303,196 -0.67(-0.58%)
Aug 24, 2020 113.18 116.21 113.08 115.92 273,238 +3.84(+3.43%)
Aug 21, 2020 112.65 113.82 111.97 112.08 331,300 -1.65(-1.45%)
Aug 20, 2020 111.80 114.36 111.63 113.73 366,070 +0.12(+0.11%)
Aug 19, 2020 114.63 115.95 113.44 113.61 346,817 -1.41(-1.23%)
Aug 18, 2020 116.88 117.57 114.94 115.02 466,036 -1.83(-1.57%)
Aug 17, 2020 119.34 119.34 116.61 116.85 442,625 -1.68(-1.42%)
Aug 14, 2020 116.81 118.91 116.11 118.53 251,800 +1.06(+0.90%)
Aug 13, 2020 118.03 118.24 116.51 117.47 371,495 -1.42(-1.19%)
Aug 12, 2020 122.18 122.18 118.49 118.89 486,565 -0.71(-0.59%)
Aug 11, 2020 118.75 122.00 118.15 119.60 758,711 +3.81(+3.29%)
Aug 10, 2020 113.09 116.26 113.09 115.79 426,300 +3.33(+2.96%)
Aug 07, 2020 112.02 113.03 110.47 112.46 418,900 -0.77(-0.68%)
Aug 06, 2020 114.63 115.07 113.03 113.23 520,804 -2.27(-1.97%)
Aug 05, 2020 113.05 115.67 112.32 115.50 801,440 +3.46(+3.09%)
Aug 04, 2020 111.96 115.49 110.34 112.04 805,883 +0.03(+0.03%)
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.