LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2019122.29122.52120.00120.90120.90528,000
Nov 18, 2019120.96122.02119.36121.92121.92502,700
Nov 15, 2019122.79123.30121.36121.94121.94287,500
Nov 14, 2019123.27123.77121.88122.15122.15279,500
Nov 13, 2019124.87125.27122.75122.78122.78391,100
Nov 12, 2019127.28128.33125.77126.53126.53319,200
Nov 11, 2019128.05129.21126.98127.62127.62686,700
Nov 08, 2019129.15129.62127.04129.11129.11341,800
Nov 07, 2019125.74129.78124.71129.45129.451,057,500
Nov 06, 2019126.30127.10123.75123.94123.94479,700
Nov 05, 2019126.47129.34126.43126.43126.43831,300
Nov 04, 2019121.95125.70121.66125.58125.58464,400
Nov 01, 2019118.93120.80118.22120.16120.16332,700
Oct 31, 2019119.52119.96116.88117.77117.77425,300
Oct 30, 2019122.00122.00118.86119.52119.52419,600
Oct 29, 2019122.91124.31122.00122.04122.04496,300
Oct 28, 2019125.26126.33123.06123.36123.36647,900
Oct 25, 2019121.45125.16120.96124.22124.221,073,000
Oct 24, 2019123.57124.50120.49121.47121.47684,200
Oct 23, 2019125.13125.13122.43123.34123.34403,800
Oct 22, 2019119.93125.05119.45125.00125.00463,700
Oct 21, 2019121.83122.79120.50120.72120.72400,600
Oct 18, 2019118.67120.62118.41119.87119.87468,200
Oct 17, 2019120.61120.98118.07119.39119.39484,200
Oct 16, 2019121.60122.70120.44120.78120.78619,000
Oct 15, 2019117.97121.90116.92121.70121.70540,400
Oct 14, 2019116.29118.01115.51117.82117.82397,500
Oct 11, 2019112.77117.92112.56117.07117.07660,000
Oct 10, 2019109.40112.15108.85110.10110.10708,500
Oct 09, 2019107.77109.20106.90108.44108.44320,100
Oct 08, 2019107.92108.47106.29106.30106.30428,900
Oct 07, 2019109.57110.81108.08109.68109.68497,100
Oct 04, 2019111.32112.06108.93109.76109.76397,300
Oct 03, 2019111.29111.34108.24111.05111.05333,100
Oct 02, 2019112.48113.00108.31111.63111.63447,800
Oct 01, 2019117.90118.46113.14113.76113.76503,600
Sep 30, 2019118.00119.39116.96117.90117.90479,100
Sep 27, 2019117.73119.46116.97117.99117.99210,900
Sep 26, 2019118.53119.94116.65117.63117.63411,600
Sep 25, 2019115.89118.58114.91118.00118.00387,600
Sep 24, 2019119.59120.44115.68116.35116.35422,100
Sep 23, 2019117.38120.58116.96118.81118.81458,800
Sep 20, 2019119.25120.31118.12118.90118.90881,800
Sep 19, 2019119.07120.89118.81118.97118.97454,100
Sep 18, 2019121.14121.70117.83118.94118.94511,700
Sep 17, 2019122.66122.81120.52121.38121.38531,100
Sep 16, 2019124.11125.89123.58124.03124.03613,800
Sep 13, 2019127.79129.95125.84126.34126.34555,200
Sep 12, 2019123.50126.61120.03126.05126.05500,200
Sep 11, 2019129.48129.48125.07126.41126.41670,400
Sep 10, 2019123.35129.12123.35129.09129.09736,100
Sep 09, 2019121.59124.39121.36123.92123.92665,300
Sep 06, 2019120.91121.79119.52120.26120.26596,800
Sep 05, 2019115.64121.02115.42120.45120.451,039,600
Sep 04, 2019111.06113.76110.73113.33113.33712,700
Sep 03, 2019111.48111.66107.63109.29109.29482,400
Aug 30, 2019110.41112.59110.20112.26112.26863,200
Aug 29, 2019107.54109.33107.39109.13109.13436,900
Aug 28, 2019105.73107.38105.15106.47106.47491,000
Aug 28, 20190.75 Dividend
Aug 27, 2019108.35109.41106.67106.88106.13407,800
Aug 26, 2019108.36108.92107.09107.27106.52374,500
Aug 23, 2019109.00110.53106.33106.50105.75495,500
Aug 22, 2019111.80112.63110.39110.56109.78361,000
Aug 21, 2019110.62111.76110.15111.17110.39469,800
Aug 20, 2019110.21110.83108.67109.00108.24467,400
Aug 19, 2019110.63111.19109.14110.84110.06515,900
Aug 16, 2019106.68109.62106.32108.97108.21813,100
Aug 15, 2019108.49109.28105.10106.01105.27600,700
Aug 14, 2019111.34111.38108.14108.56107.80543,700
Aug 13, 2019112.25115.18110.91113.81113.01449,900
Aug 12, 2019113.76114.09111.34111.96111.17541,900
Aug 09, 2019116.31116.45114.12114.54113.74502,300
Aug 08, 2019117.62119.01116.54117.18116.36494,200
Aug 07, 2019118.03119.24116.31117.11116.291,155,400
Aug 06, 2019120.21121.34116.52118.83118.00576,600
Aug 05, 2019118.14120.01116.72119.38118.54637,600
Aug 02, 2019120.53121.73118.50120.93120.08896,700
Aug 01, 2019127.44127.89121.11121.88121.02476,900
Jul 31, 2019127.49127.97125.36126.78125.89564,600
Jul 30, 2019127.40127.47124.63126.79125.90826,300
Jul 29, 2019130.49130.49127.00129.00128.09697,800
Jul 26, 2019131.95135.53130.66130.68129.76863,200
Jul 25, 2019135.54136.20132.84133.46132.52540,200
Jul 24, 2019133.45137.06133.42136.91135.95470,700
Jul 23, 2019134.88136.32133.09133.51132.57554,400
Jul 22, 2019132.93133.89131.07131.33130.41424,700
Jul 19, 2019129.78134.31129.78132.19131.26686,800
Jul 18, 2019126.52129.04125.70128.91128.01692,000
Jul 17, 2019128.30129.24124.13127.17126.281,143,600
Jul 16, 2019125.75134.70125.25129.74128.831,773,200
Jul 15, 2019136.65137.66133.59135.28134.33393,800
Jul 12, 2019131.64136.63131.64136.42135.46591,500
Jul 11, 2019132.22133.10130.90131.43130.51492,300
Jul 10, 2019131.50132.48129.56132.40131.47448,700
Jul 09, 2019130.27131.70129.01130.63129.71908,400
Jul 08, 2019134.45134.64130.64131.25130.33542,500
Jul 05, 2019133.50136.53133.50135.03134.08321,500
Jul 03, 2019135.75136.81133.69134.39133.45287,100
Jul 02, 2019137.98139.96134.32135.15134.20635,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...