New Zealand markets closed

Lear Corporation (LEA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.54+0.51 (+0.49%)
As of 02:41PM EDT. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024105.42107.04104.50104.54104.54549,590
12 Sept 2024103.60105.12101.67104.03104.03773,700
11 Sept 2024105.00105.00102.56103.43103.43749,700
10 Sept 2024109.14109.87103.12104.89104.891,110,900
09 Sept 2024110.06111.97109.42110.17110.17717,400
06 Sept 2024113.65115.00110.17110.30110.30569,300
05 Sept 2024114.48114.57112.80113.68113.68350,800
04 Sept 2024113.23114.45112.90113.74113.74498,200
04 Sept 20240.77 Dividend
03 Sept 2024115.48116.29114.00114.33113.56520,700
30 Aug 2024116.69116.96114.90116.65115.86383,200
29 Aug 2024116.77117.33115.63115.89115.11353,700
28 Aug 2024115.82116.46114.67115.78115.00271,600
27 Aug 2024116.62117.05115.60116.46115.68265,500
26 Aug 2024117.03119.10116.46117.18116.39467,400
23 Aug 2024115.27118.70114.50116.77115.98475,900
22 Aug 2024115.46115.63113.95114.13113.36430,000
21 Aug 2024115.22115.40114.48115.18114.40285,000
20 Aug 2024114.45115.63113.70113.89113.12342,000
19 Aug 2024113.64115.14113.60114.75113.98399,600
16 Aug 2024111.66113.68111.66112.77112.01509,600
15 Aug 2024112.71113.70111.44111.59110.84560,300
14 Aug 2024112.01112.31109.88110.08109.34511,500
13 Aug 2024108.53111.36108.53111.27110.521,111,600
12 Aug 2024109.43109.66108.09108.26107.53618,000
09 Aug 2024110.29110.65108.63109.10108.37494,700
08 Aug 2024110.83111.95110.06110.47109.73430,500
07 Aug 2024111.39112.21109.88109.89109.15686,100
06 Aug 2024109.79110.67108.47109.17108.43540,200
05 Aug 2024109.06111.17107.25109.89109.15782,400
02 Aug 2024116.95116.95113.12113.69112.92701,100
01 Aug 2024122.31123.51119.47119.70118.89851,000
31 Jul 2024122.15125.09121.91122.04121.22640,200
30 Jul 2024121.73122.64120.67121.10120.28460,600
29 Jul 2024120.90122.43120.45121.81120.99540,600
26 Jul 2024120.82122.14119.79121.41120.59696,400
25 Jul 2024116.86123.67116.00120.76119.951,285,900
24 Jul 2024118.76120.10116.10116.47115.69667,400
23 Jul 2024118.68120.00118.04119.00118.20557,100
22 Jul 2024119.33120.32117.56119.79118.98712,500
19 Jul 2024120.36121.10116.82118.19117.39993,800
18 Jul 2024123.96126.85123.06123.11122.28815,600
17 Jul 2024122.46124.42120.19123.95123.12756,400
16 Jul 2024119.49123.90119.02123.81122.98774,200
15 Jul 2024118.48120.10118.20118.71117.91769,200
12 Jul 2024118.27119.52117.96118.78117.98552,800
11 Jul 2024117.52118.32116.35117.65116.86610,900
10 Jul 2024114.38116.11113.47115.53114.75549,200
09 Jul 2024113.43114.82112.26114.16113.39796,200
08 Jul 2024114.50115.40113.46113.88113.11421,700
05 Jul 2024114.46115.99113.00113.35112.59952,800
03 Jul 2024115.40116.29114.95115.07114.30299,800
02 Jul 2024114.13116.60113.50114.61113.84590,200
01 Jul 2024114.85115.94113.52114.29113.52600,800
28 Jun 2024114.56115.66112.88114.21113.44956,100
27 Jun 2024113.33114.85112.67113.66112.89734,900
26 Jun 2024114.14114.92112.55113.70112.93929,000
25 Jun 2024116.34116.80114.45114.89114.12673,200
24 Jun 2024115.98119.05115.35117.12116.33775,400
21 Jun 2024114.33116.93113.14116.09115.312,232,000
20 Jun 2024114.01115.60114.01114.57113.80555,700
18 Jun 2024116.00117.25114.50114.60113.83689,100
17 Jun 2024115.68116.90115.12115.84115.06915,100
14 Jun 2024119.22119.44114.43115.68114.90733,800
13 Jun 2024120.27120.76118.80120.04119.23683,200
12 Jun 2024120.11122.03119.16121.52120.70817,100
11 Jun 2024122.00122.00118.35118.90118.101,250,900
10 Jun 2024121.79123.16120.55122.77121.94882,200
07 Jun 2024121.47123.41121.08123.34122.51643,700
06 Jun 2024121.73122.86120.86122.38121.56541,600
06 Jun 20240.77 Dividend
05 Jun 2024124.71125.13120.74123.39121.79785,500
04 Jun 2024125.14126.37123.47124.31122.70800,400
03 Jun 2024125.78127.58124.91126.43124.79645,100
31 May 2024123.72125.97123.04125.35123.734,828,700
30 May 2024122.36124.28121.01123.84122.24916,000
29 May 2024123.11124.46120.40121.97120.391,002,800
28 May 2024126.03126.58124.29124.95123.33542,700
24 May 2024124.33125.84123.41125.71124.08609,100
23 May 2024127.12127.61122.76123.84122.24797,400
22 May 2024127.00127.97126.15126.68125.04521,500
21 May 2024128.18128.33127.29128.19126.53412,500
20 May 2024130.50130.69128.09128.88127.21339,800
17 May 2024131.18131.18129.53130.68128.99455,500
16 May 2024130.78131.55130.06131.19129.49433,300
15 May 2024132.72133.20130.02131.06129.36784,400
14 May 2024133.20133.56131.90132.08130.37456,000
13 May 2024131.74132.84130.53131.71130.01490,200
10 May 2024132.99133.37129.46131.07129.37628,300
09 May 2024129.46130.11128.82129.25127.58464,900
08 May 2024126.42129.47126.00129.18127.51463,000
07 May 2024127.60129.44127.43128.03126.37677,200
06 May 2024128.63129.61127.01127.81126.16607,400
03 May 2024127.85128.16125.81127.15125.51569,000
02 May 2024126.48127.94125.51126.60124.96778,300
01 May 2024125.03126.56123.86124.37122.761,719,900
30 Apr 2024131.81132.62125.62125.87124.242,140,900
29 Apr 2024137.58138.69136.57137.23135.46947,800
26 Apr 2024133.07136.65133.07136.47134.71711,800
25 Apr 2024134.14134.48131.81133.48131.75736,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...