New Zealand markets closed

Lear Corporation (LEA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.09+1.52 (+1.33%)
At close: 04:00PM EDT
115.50 -0.59 (-0.51%)
After hours: 06:40PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024114.33116.93113.14116.09116.092,230,600
20 Jun 2024114.01115.60114.01114.57114.57555,700
18 Jun 2024116.00117.25114.50114.60114.60689,100
17 Jun 2024115.68116.90115.12115.84115.84915,100
14 Jun 2024119.22119.44114.43115.68115.68733,800
13 Jun 2024120.27120.76118.80120.04120.04683,200
12 Jun 2024120.11122.03119.16121.52121.52817,100
11 Jun 2024122.00122.00118.35118.90118.901,250,900
10 Jun 2024121.79123.16120.55122.77122.77882,200
07 Jun 2024121.47123.41121.08123.34123.34643,700
06 Jun 2024121.73122.86120.86122.38122.38541,600
06 Jun 20240.77 Dividend
05 Jun 2024124.71125.13120.74123.39122.62785,500
04 Jun 2024125.14126.37123.47124.31123.53800,400
03 Jun 2024125.78127.58124.91126.43125.64645,100
31 May 2024123.72125.97123.04125.35124.574,828,700
30 May 2024122.36124.28121.01123.84123.07916,000
29 May 2024123.11124.46120.40121.97121.211,002,800
28 May 2024126.03126.58124.29124.95124.17542,700
24 May 2024124.33125.84123.41125.71124.93609,100
23 May 2024127.12127.61122.76123.84123.07797,400
22 May 2024127.00127.97126.15126.68125.89521,500
21 May 2024128.18128.33127.29128.19127.39412,500
20 May 2024130.50130.69128.09128.88128.08339,800
17 May 2024131.18131.18129.53130.68129.86455,500
16 May 2024130.78131.55130.06131.19130.37433,300
15 May 2024132.72133.20130.02131.06130.24784,400
14 May 2024133.20133.56131.90132.08131.26456,000
13 May 2024131.74132.84130.53131.71130.89490,200
10 May 2024132.99133.37129.46131.07130.25628,300
09 May 2024129.46130.11128.82129.25128.44464,900
08 May 2024126.42129.47126.00129.18128.37463,000
07 May 2024127.60129.44127.43128.03127.23677,200
06 May 2024128.63129.61127.01127.81127.01607,400
03 May 2024127.85128.16125.81127.15126.36569,000
02 May 2024126.48127.94125.51126.60125.81778,300
01 May 2024125.03126.56123.86124.37123.591,719,900
30 Apr 2024131.81132.62125.62125.87125.082,140,900
29 Apr 2024137.58138.69136.57137.23136.37947,800
26 Apr 2024133.07136.65133.07136.47135.62711,800
25 Apr 2024134.14134.48131.81133.48132.65736,600
24 Apr 2024133.17135.57132.99135.17134.33446,200
23 Apr 2024134.64134.80133.25133.53132.70691,600
22 Apr 2024134.27135.00132.28134.12133.28500,800
19 Apr 2024131.17133.04130.79132.86132.03376,600
18 Apr 2024131.19132.22130.20131.16130.34370,700
17 Apr 2024132.45132.92130.43130.45129.64430,300
16 Apr 2024131.35133.25131.04131.99131.17437,100
15 Apr 2024134.67135.10131.97132.34131.51677,200
12 Apr 2024135.83136.02133.59133.70132.87429,800
11 Apr 2024137.25137.98135.71136.86136.01516,600
10 Apr 2024140.93141.43136.57136.85136.00637,700
09 Apr 2024142.00144.11141.65143.82142.92418,100
08 Apr 2024141.67142.90141.14141.44140.56375,500
05 Apr 2024140.46141.27139.00140.68139.80427,800
04 Apr 2024144.57144.77139.39140.22139.34624,300
03 Apr 2024143.73145.05143.00143.11142.22416,100
02 Apr 2024142.74144.45142.02144.27143.37416,900
01 Apr 2024144.94145.35143.53144.37143.47321,000
28 Mar 2024145.09146.19144.73144.88143.98344,800
27 Mar 2024142.38145.07141.92144.85143.95524,900
26 Mar 2024144.48144.48139.79141.66140.78701,900
25 Mar 2024146.02147.11144.00144.38143.48771,400
22 Mar 2024145.76146.11144.73145.70144.79519,800
21 Mar 2024144.25146.66144.24146.07145.16545,200
20 Mar 2024141.72144.17141.47143.91143.01370,200
19 Mar 2024140.54142.05140.23141.79140.91359,900
18 Mar 2024140.81141.75139.87140.41139.53426,900
15 Mar 2024140.51141.99139.88140.18139.311,475,600
14 Mar 2024143.02143.80139.58140.09139.22782,100
13 Mar 2024141.16143.72141.16143.61142.71526,800
12 Mar 2024141.13142.74140.15141.37140.49650,300
11 Mar 2024139.91142.47139.91141.16140.28464,800
08 Mar 2024143.04144.09140.12140.30139.42375,600
07 Mar 2024139.59142.57139.59142.20141.31765,300
07 Mar 20240.77 Dividend
06 Mar 2024139.90140.11138.99139.88138.24476,600
05 Mar 2024138.02141.31138.02139.26137.63462,600
04 Mar 2024136.78139.13136.03138.28136.66450,100
01 Mar 2024137.36137.62135.51136.42134.82376,200
29 Feb 2024137.44138.42136.20137.35135.74592,900
28 Feb 2024134.71136.70134.42136.62135.02430,900
27 Feb 2024135.68136.72134.63135.78134.19458,600
26 Feb 2024135.06136.46133.92134.32132.75444,600
23 Feb 2024135.55136.51134.62135.20133.62369,800
22 Feb 2024135.22137.64135.09135.37133.78327,800
21 Feb 2024135.04135.91134.28135.19133.61295,400
20 Feb 2024136.30136.42134.88136.11134.52419,500
16 Feb 2024136.96137.66135.57136.30134.70434,100
15 Feb 2024136.43138.66135.01137.73136.12553,600
14 Feb 2024134.67135.75133.63134.89133.31537,800
13 Feb 2024133.90135.19131.69132.98131.42463,800
12 Feb 2024134.60138.04134.26137.46135.85541,300
09 Feb 2024132.86135.49132.34134.75133.17620,900
08 Feb 2024132.10133.61130.00133.31131.75509,500
07 Feb 2024136.63136.63131.47132.35130.80670,200
06 Feb 2024128.00136.62128.00135.19133.611,338,600
05 Feb 2024134.26135.34133.23134.36132.79655,100
02 Feb 2024135.30135.73133.38135.63134.04531,600
01 Feb 2024134.12136.70133.47136.43134.83577,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...