Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
110.61
+3.52 (3.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 109.00 | 110.97 | 108.70 | 110.61 | 110.61 | 3.29% | 943,759 |
| Sep 25, 2024 | 108.64 | 109.31 | 106.91 | 107.09 | 107.09 | -2.58% | 612,129 |
| Sep 24, 2024 | 109.75 | 110.86 | 108.91 | 109.93 | 109.93 | 1.22% | 622,858 |
| Sep 23, 2024 | 108.12 | 109.45 | 107.40 | 108.60 | 108.60 | 0.54% | 595,996 |
| Sep 20, 2024 | 109.16 | 109.56 | 107.56 | 108.02 | 108.02 | -1.82% | 1,721,993 |
| Sep 19, 2024 | 109.64 | 111.08 | 109.46 | 110.02 | 110.02 | 2.62% | 511,119 |
| Sep 18, 2024 | 107.92 | 110.32 | 107.04 | 107.21 | 107.21 | -0.15% | 469,842 |
| Sep 17, 2024 | 105.13 | 108.77 | 105.04 | 107.37 | 107.37 | 3.14% | 599,256 |
| Sep 16, 2024 | 104.89 | 105.45 | 103.18 | 104.10 | 104.10 | -0.65% | 567,960 |
| Sep 13, 2024 | 105.42 | 107.15 | 104.11 | 104.78 | 104.78 | 0.72% | 938,385 |
| Sep 12, 2024 | 103.60 | 105.12 | 101.67 | 104.03 | 104.03 | 0.58% | 773,737 |
| Sep 11, 2024 | 105.00 | 105.00 | 102.56 | 103.43 | 103.43 | -1.39% | 749,717 |
| Sep 10, 2024 | 109.14 | 109.87 | 103.12 | 104.89 | 104.89 | -4.79% | 1,110,938 |
| Sep 9, 2024 | 110.06 | 111.97 | 109.42 | 110.17 | 110.17 | -0.12% | 717,434 |
| Sep 6, 2024 | 113.65 | 115.00 | 110.17 | 110.30 | 110.30 | -2.97% | 569,293 |
| Sep 5, 2024 | 114.48 | 114.57 | 112.80 | 113.68 | 113.68 | -0.05% | 350,791 |
| Sep 4, 2024 | 113.23 | 114.45 | 112.90 | 113.74 | 113.74 | -0.52% | 482,174 |
| Sep 3, 2024 | 115.48 | 116.29 | 114.00 | 114.33 | 113.56 | -1.99% | 520,676 |
| Aug 30, 2024 | 116.69 | 116.96 | 114.90 | 116.65 | 115.87 | 0.66% | 383,183 |
| Aug 29, 2024 | 116.77 | 117.33 | 115.63 | 115.89 | 115.11 | 0.10% | 353,705 |
| Aug 28, 2024 | 115.82 | 116.46 | 114.67 | 115.78 | 115.00 | -0.58% | 271,575 |
| Aug 27, 2024 | 116.62 | 117.05 | 115.60 | 116.46 | 115.68 | -0.61% | 265,524 |
| Aug 26, 2024 | 117.03 | 119.10 | 116.46 | 117.18 | 116.39 | 0.35% | 467,378 |
| Aug 23, 2024 | 115.27 | 118.70 | 114.50 | 116.77 | 115.99 | 2.31% | 475,904 |
| Aug 22, 2024 | 115.46 | 115.63 | 113.95 | 114.13 | 113.36 | -0.91% | 429,963 |
| Aug 21, 2024 | 115.22 | 115.40 | 114.48 | 115.18 | 114.41 | 1.13% | 285,002 |
| Aug 20, 2024 | 114.45 | 115.63 | 113.70 | 113.89 | 113.12 | -0.75% | 341,968 |
| Aug 19, 2024 | 113.64 | 115.14 | 113.60 | 114.75 | 113.98 | 1.76% | 399,556 |
| Aug 16, 2024 | 111.66 | 113.68 | 111.66 | 112.77 | 112.01 | 1.06% | 509,586 |
| Aug 15, 2024 | 112.71 | 113.70 | 111.44 | 111.59 | 110.84 | 1.37% | 560,343 |
| Aug 14, 2024 | 112.01 | 112.31 | 109.88 | 110.08 | 109.34 | -1.07% | 511,482 |
| Aug 13, 2024 | 108.53 | 111.36 | 108.53 | 111.27 | 110.52 | 2.78% | 1,111,630 |
| Aug 12, 2024 | 109.43 | 109.66 | 108.09 | 108.26 | 107.53 | -0.77% | 618,033 |
| Aug 9, 2024 | 110.29 | 110.65 | 108.63 | 109.10 | 108.37 | -1.24% | 494,679 |
| Aug 8, 2024 | 110.83 | 111.95 | 110.06 | 110.47 | 109.73 | 0.53% | 430,541 |
| Aug 7, 2024 | 111.39 | 112.21 | 109.88 | 109.89 | 109.15 | 0.66% | 686,092 |
| Aug 6, 2024 | 109.79 | 110.67 | 108.47 | 109.17 | 108.44 | -0.66% | 540,218 |
| Aug 5, 2024 | 109.06 | 111.17 | 107.25 | 109.89 | 109.15 | -3.34% | 782,365 |
| Aug 2, 2024 | 116.95 | 116.95 | 113.12 | 113.69 | 112.93 | -5.02% | 701,085 |
| Aug 1, 2024 | 122.31 | 123.51 | 119.47 | 119.70 | 118.90 | -1.92% | 851,024 |
| Jul 31, 2024 | 122.15 | 125.09 | 121.91 | 122.04 | 121.22 | 0.78% | 640,168 |
| Jul 30, 2024 | 121.73 | 122.64 | 120.67 | 121.10 | 120.29 | -0.58% | 460,633 |
| Jul 29, 2024 | 120.90 | 122.43 | 120.45 | 121.81 | 120.99 | 0.33% | 540,624 |
| Jul 26, 2024 | 120.82 | 122.14 | 119.79 | 121.41 | 120.59 | 0.54% | 696,386 |
| Jul 25, 2024 | 116.86 | 123.67 | 116.00 | 120.76 | 119.95 | 3.68% | 1,285,858 |
| Jul 24, 2024 | 118.76 | 120.10 | 116.10 | 116.47 | 115.69 | -2.13% | 667,443 |
| Jul 23, 2024 | 118.68 | 120.00 | 118.04 | 119.00 | 118.20 | -0.66% | 557,123 |
| Jul 22, 2024 | 119.33 | 120.32 | 117.56 | 119.79 | 118.98 | 1.35% | 712,541 |
| Jul 19, 2024 | 120.36 | 121.10 | 116.82 | 118.19 | 117.40 | -4.00% | 993,805 |
| Jul 18, 2024 | 123.96 | 126.85 | 123.06 | 123.11 | 122.28 | -0.68% | 815,616 |
| Jul 17, 2024 | 122.46 | 124.42 | 120.19 | 123.95 | 123.12 | 0.11% | 756,371 |
| Jul 16, 2024 | 119.49 | 123.90 | 119.02 | 123.81 | 122.98 | 4.30% | 774,440 |
| Jul 15, 2024 | 118.48 | 120.10 | 118.20 | 118.71 | 117.91 | -0.06% | 769,233 |
| Jul 12, 2024 | 118.27 | 119.52 | 117.96 | 118.78 | 117.98 | 0.96% | 552,907 |
| Jul 11, 2024 | 117.52 | 118.32 | 116.35 | 117.65 | 116.86 | 1.84% | 610,851 |
| Jul 10, 2024 | 114.38 | 116.11 | 113.47 | 115.53 | 114.75 | 1.20% | 549,212 |
| Jul 9, 2024 | 113.43 | 114.82 | 112.26 | 114.16 | 113.39 | 0.25% | 796,244 |
| Jul 8, 2024 | 114.50 | 115.40 | 113.46 | 113.88 | 113.11 | 0.47% | 421,719 |
| Jul 5, 2024 | 114.46 | 115.99 | 113.00 | 113.35 | 112.59 | -1.49% | 952,785 |
| Jul 3, 2024 | 115.40 | 116.29 | 114.95 | 115.07 | 114.30 | 0.40% | 299,825 |
| Jul 2, 2024 | 114.13 | 116.60 | 113.50 | 114.61 | 113.84 | 0.28% | 590,167 |
| Jul 1, 2024 | 114.85 | 115.94 | 113.52 | 114.29 | 113.52 | 0.07% | 600,941 |
| Jun 28, 2024 | 114.56 | 115.66 | 112.88 | 114.21 | 113.44 | 0.48% | 956,083 |
| Jun 27, 2024 | 113.33 | 114.85 | 112.67 | 113.66 | 112.90 | -0.04% | 734,884 |
| Jun 26, 2024 | 114.14 | 114.92 | 112.55 | 113.70 | 112.94 | -1.04% | 928,976 |
| Jun 25, 2024 | 116.34 | 116.80 | 114.45 | 114.89 | 114.12 | -1.90% | 673,210 |
| Jun 24, 2024 | 115.98 | 119.05 | 115.35 | 117.12 | 116.33 | 0.89% | 775,429 |
| Jun 21, 2024 | 114.33 | 116.93 | 113.14 | 116.09 | 115.31 | 1.33% | 2,232,027 |
| Jun 20, 2024 | 114.01 | 115.60 | 114.01 | 114.57 | 113.80 | -0.03% | 555,673 |
| Jun 18, 2024 | 116.00 | 117.25 | 114.50 | 114.60 | 113.83 | -1.07% | 689,140 |
| Jun 17, 2024 | 115.68 | 116.90 | 115.12 | 115.84 | 115.06 | 0.14% | 915,065 |
| Jun 14, 2024 | 119.22 | 119.44 | 114.43 | 115.68 | 114.90 | -3.63% | 733,775 |
| Jun 13, 2024 | 120.27 | 120.76 | 118.80 | 120.04 | 119.23 | -1.22% | 683,164 |
| Jun 12, 2024 | 120.11 | 122.03 | 119.16 | 121.52 | 120.70 | 2.20% | 817,098 |
| Jun 11, 2024 | 122.00 | 122.00 | 118.35 | 118.90 | 118.10 | -3.15% | 1,250,862 |
| Jun 10, 2024 | 121.79 | 123.16 | 120.55 | 122.77 | 121.94 | -0.46% | 882,233 |
| Jun 7, 2024 | 121.47 | 123.41 | 121.08 | 123.34 | 122.51 | 0.78% | 643,695 |
| Jun 6, 2024 | 121.73 | 122.86 | 120.86 | 122.38 | 121.56 | -0.82% | 541,623 |
| Jun 5, 2024 | 124.71 | 125.13 | 120.74 | 123.39 | 121.79 | -0.74% | 785,545 |
| Jun 4, 2024 | 125.14 | 126.37 | 123.47 | 124.31 | 122.70 | -1.68% | 800,357 |
| Jun 3, 2024 | 125.78 | 127.58 | 124.81 | 126.43 | 124.80 | 0.86% | 645,133 |
| May 31, 2024 | 123.72 | 125.97 | 123.04 | 125.35 | 123.73 | 1.22% | 4,828,724 |
| May 30, 2024 | 122.36 | 124.28 | 121.01 | 123.84 | 122.24 | 1.53% | 916,035 |
| May 29, 2024 | 123.11 | 124.46 | 120.40 | 121.97 | 120.39 | -2.38% | 1,002,787 |
| May 28, 2024 | 126.03 | 126.58 | 124.29 | 124.95 | 123.33 | -0.60% | 542,701 |
| May 24, 2024 | 124.33 | 125.84 | 123.41 | 125.71 | 124.08 | 1.51% | 609,075 |
| May 23, 2024 | 127.12 | 127.61 | 122.76 | 123.84 | 122.24 | -2.24% | 797,422 |
| May 22, 2024 | 127.00 | 127.97 | 126.15 | 126.68 | 125.04 | -1.18% | 521,541 |
| May 21, 2024 | 128.18 | 128.33 | 127.29 | 128.19 | 126.53 | -0.54% | 412,461 |
| May 20, 2024 | 130.50 | 130.69 | 128.09 | 128.88 | 127.21 | -1.38% | 339,776 |
| May 17, 2024 | 131.18 | 131.18 | 129.53 | 130.68 | 128.99 | -0.39% | 455,495 |
| May 16, 2024 | 130.78 | 131.55 | 130.06 | 131.19 | 129.49 | 0.10% | 433,322 |
| May 15, 2024 | 132.72 | 133.20 | 130.02 | 131.06 | 129.37 | -0.77% | 784,401 |
| May 14, 2024 | 133.20 | 133.56 | 131.90 | 132.08 | 130.37 | 0.28% | 456,034 |
| May 13, 2024 | 131.74 | 132.84 | 130.53 | 131.71 | 130.01 | 0.49% | 490,247 |
| May 10, 2024 | 132.99 | 133.37 | 129.46 | 131.07 | 129.38 | 1.41% | 628,283 |
| May 9, 2024 | 129.46 | 130.11 | 128.83 | 129.25 | 127.58 | 0.05% | 464,870 |
| May 8, 2024 | 126.42 | 129.47 | 126.00 | 129.18 | 127.51 | 0.90% | 462,989 |
| May 7, 2024 | 127.60 | 129.44 | 127.43 | 128.03 | 126.37 | 0.17% | 677,249 |
| May 6, 2024 | 128.63 | 129.61 | 127.01 | 127.81 | 126.16 | 0.52% | 607,437 |