U.S. Markets close in 2 hrs 16 mins

Lear Corporation (LEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.83-1.67 (-1.45%)
As of 1:43PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 2020114.63115.07113.39113.83113.83157,117
Aug 05, 2020113.05115.67112.32115.50115.50787,500
Aug 04, 2020111.96115.49110.34112.04112.04805,900
Aug 03, 2020111.04113.01110.70112.01112.01534,900
Jul 31, 2020112.53112.85109.01110.38110.38520,400
Jul 30, 2020115.59116.13112.46113.20113.20427,600
Jul 29, 2020117.98119.32116.67118.20118.20431,900
Jul 28, 2020118.50119.23116.47116.72116.72456,700
Jul 27, 2020116.09119.26115.18118.97118.97330,800
Jul 24, 2020115.48117.25115.06116.59116.59309,300
Jul 23, 2020117.44118.25116.14117.10117.10430,500
Jul 22, 2020114.10118.62114.10116.90116.90427,100
Jul 21, 2020115.88117.33114.76115.04115.04623,900
Jul 20, 2020114.19115.04113.43114.25114.25482,100
Jul 17, 2020115.55115.55113.04114.84114.84505,500
Jul 16, 2020111.30115.67110.75115.00115.00365,400
Jul 15, 2020111.73113.81109.70113.00113.00536,000
Jul 14, 2020106.05108.96104.98108.79108.79415,900
Jul 13, 2020106.13107.81104.53105.51105.51538,300
Jul 10, 2020103.01104.92102.79104.68104.68698,200
Jul 09, 2020105.98107.10102.17102.30102.30466,900
Jul 08, 2020106.30108.20104.79105.67105.67302,600
Jul 07, 2020107.87108.49106.62106.78106.78325,600
Jul 06, 2020111.10111.10107.65108.88108.88316,000
Jul 02, 2020109.48110.78107.23107.88107.88385,900
Jul 01, 2020109.07110.37105.64106.21106.21340,100
Jun 30, 2020107.00110.00106.33109.02109.02387,100
Jun 29, 2020106.24109.82105.69107.89107.89379,800
Jun 26, 2020108.05108.05104.48104.55104.55758,700
Jun 25, 2020106.02108.46104.88108.20108.20354,200
Jun 24, 2020111.52111.52107.09107.21107.21479,800
Jun 23, 2020112.97114.45110.86112.93112.93954,700
Jun 22, 2020111.10111.60108.17110.78110.78496,900
Jun 19, 2020109.25114.68109.25111.12111.121,007,200
Jun 18, 2020106.50109.47105.52107.72107.72429,600
Jun 17, 2020110.87111.61107.25108.24108.24486,100
Jun 16, 2020115.21115.48109.45111.00111.00511,700
Jun 15, 2020105.54111.44104.48110.00110.00515,800
Jun 12, 2020112.13113.74107.02110.29110.29493,500
Jun 11, 2020111.40112.94106.84107.34107.34503,600
Jun 10, 2020121.60121.60117.39117.91117.91604,300
Jun 09, 2020121.94123.43120.58121.48121.48569,100
Jun 08, 2020126.05128.44125.25125.91125.91890,600
Jun 05, 2020120.88124.76120.88123.77123.77746,300
Jun 04, 2020115.00115.46112.92115.42115.42751,000
Jun 03, 2020114.78119.23113.92116.10116.10893,500
Jun 02, 2020111.98112.60110.01112.27112.27573,600
Jun 01, 2020107.41111.96105.80110.49110.49631,900
May 29, 2020106.68107.03103.37106.05106.05971,500
May 28, 2020109.61110.18105.57107.63107.63623,000
May 27, 2020113.34114.49108.27109.38109.38636,000
May 26, 2020110.88112.05109.11109.51109.51688,700
May 22, 2020106.50106.88103.80105.40105.40309,500
May 21, 2020105.92107.17104.93105.61105.61555,900
May 20, 2020104.67107.80104.52106.10106.10712,000
May 19, 2020102.22106.17100.74102.19102.19507,000
May 18, 2020100.63103.5898.98102.78102.78707,600
May 15, 202094.3496.2892.9995.4695.46405,900
May 14, 202089.3395.2687.7694.9694.96631,700
May 13, 202098.2098.2090.2492.4892.48654,400
May 12, 2020105.25105.3198.9799.2099.20556,300
May 11, 2020100.14104.6398.26103.80103.80791,100
May 08, 202097.71102.1395.56101.37101.371,155,100
May 07, 202092.7994.1691.8192.7392.73848,100
May 06, 202092.7193.3789.8891.0991.09466,600
May 05, 202093.5094.4390.1390.1590.15681,600
May 04, 202089.8992.7389.4490.9790.97499,300
May 01, 202094.9996.1891.4992.5492.54410,800
Apr 30, 2020100.13100.6297.0397.6597.65650,900
Apr 29, 202099.69103.2398.16101.45101.451,191,500
Apr 28, 202097.1198.4594.7796.6496.64597,800
Apr 27, 202090.0095.0288.8794.7694.76764,100
Apr 24, 202088.4589.2886.9088.5088.50515,300
Apr 23, 202083.4886.7783.1885.1385.13349,600
Apr 22, 202085.3285.6881.9082.8682.86344,200
Apr 21, 202080.3783.9080.1583.3783.37419,800
Apr 20, 202084.5486.3182.9583.1683.16564,100
Apr 17, 202086.6588.7686.4187.3487.34554,400
Apr 16, 202086.0586.8581.6282.6482.64847,200
Apr 15, 202083.9486.7683.2886.6686.66745,600
Apr 14, 202087.9890.3887.1287.9587.95593,100
Apr 13, 202091.1591.1585.5885.5885.58478,200
Apr 09, 202092.5594.0090.4391.1591.15540,100
Apr 08, 202082.8989.9382.8989.0989.091,011,500
Apr 07, 202085.4886.8883.1783.9983.99942,800
Apr 06, 202077.4780.4675.5079.9779.97647,100
Apr 03, 202072.6274.9170.3372.5872.58639,100
Apr 02, 202069.4073.2769.1772.2272.221,944,100
Apr 01, 202077.6479.9870.0070.9670.961,313,000
Mar 31, 202088.9491.4280.7881.2581.251,079,700
Mar 30, 202086.0089.2084.2488.5588.55852,800
Mar 27, 202090.9091.4886.8589.0489.04639,000
Mar 26, 202090.9096.5089.3895.8595.85765,500
Mar 25, 202089.8894.1985.0790.4290.42928,100
Mar 24, 202084.3788.0682.2187.9487.94962,900
Mar 23, 202075.1382.6172.6479.1479.14828,600
Mar 20, 202077.7385.3574.0775.7875.781,419,400
Mar 19, 202068.5176.1863.2076.0576.051,082,500
Mar 18, 202076.3580.1269.6370.0070.001,357,300
Mar 17, 202086.6188.6180.0182.5982.591,404,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...