Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lear Corp (NY: LEA )

125.87 -11.36 (-8.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 131.81 132.62 125.62 125.87 2,140,888 -11.36(-8.28%)
Apr 29, 2024 137.58 138.69 136.57 137.23 949,391 +0.76(+0.56%)
Apr 26, 2024 133.07 136.65 133.07 136.47 711,835 +2.99(+2.24%)
Apr 25, 2024 134.14 134.48 131.81 133.48 736,589 -1.69(-1.25%)
Apr 24, 2024 133.17 135.57 132.99 135.17 446,223 +1.64(+1.23%)
Apr 23, 2024 134.64 134.80 133.25 133.53 691,603 -0.59(-0.44%)
Apr 22, 2024 134.27 135.00 132.28 134.12 500,774 +1.26(+0.95%)
Apr 19, 2024 131.17 133.04 130.79 132.86 376,653 +1.70(+1.30%)
Apr 18, 2024 131.19 132.22 130.20 131.16 370,742 +0.71(+0.54%)
Apr 17, 2024 132.45 132.92 130.43 130.45 430,299 -1.54(-1.17%)
Apr 16, 2024 131.35 133.25 131.04 131.99 437,147 -0.35(-0.26%)
Apr 15, 2024 134.67 135.10 131.97 132.34 677,200 -1.36(-1.02%)
Apr 12, 2024 135.83 136.02 133.59 133.70 429,838 -3.16(-2.31%)
Apr 11, 2024 137.25 137.98 135.71 136.86 516,615 +0.01(+0.01%)
Apr 10, 2024 140.93 141.43 136.57 136.85 637,684 -6.97(-4.85%)
Apr 09, 2024 142.00 144.11 141.65 143.82 418,055 +2.38(+1.68%)
Apr 08, 2024 141.67 142.90 141.14 141.44 375,503 +0.76(+0.54%)
Apr 05, 2024 140.46 141.27 139.00 140.68 427,823 +0.46(+0.33%)
Apr 04, 2024 144.57 144.77 139.39 140.22 624,307 -2.89(-2.02%)
Apr 03, 2024 143.73 145.05 143.00 143.11 416,143 -1.16(-0.80%)
Apr 02, 2024 142.74 144.45 142.02 144.27 416,916 -0.10(-0.07%)
Apr 01, 2024 144.94 145.35 143.53 144.37 321,016 -0.51(-0.35%)
Mar 28, 2024 145.09 144.93 144.73 144.88 344,837 +0.03(+0.02%)
Mar 27, 2024 142.38 145.07 141.92 144.85 524,856 +3.19(+2.25%)
Mar 26, 2024 144.48 144.48 139.79 141.66 701,932 -2.72(-1.88%)
Mar 25, 2024 146.02 147.11 144.00 144.38 771,433 -1.32(-0.91%)
Mar 22, 2024 145.76 146.11 144.73 145.70 519,765 -0.37(-0.25%)
Mar 21, 2024 144.25 146.66 144.24 146.07 545,157 +2.16(+1.50%)
Mar 20, 2024 141.72 144.17 141.47 143.91 370,184 +2.12(+1.50%)
Mar 19, 2024 140.54 142.05 140.23 141.79 359,920 +1.38(+0.98%)
Mar 18, 2024 140.81 141.75 139.87 140.41 426,930 +0.23(+0.16%)
Mar 15, 2024 140.51 141.99 139.88 140.18 1,475,608 +0.09(+0.06%)
Mar 14, 2024 143.02 143.80 139.58 140.09 782,085 -3.52(-2.45%)
Mar 13, 2024 141.16 143.72 141.16 143.61 526,780 +2.24(+1.58%)
Mar 12, 2024 141.13 142.74 140.15 141.37 650,322 +0.21(+0.15%)
Mar 11, 2024 139.91 142.47 139.91 141.16 464,826 +0.86(+0.61%)
Mar 08, 2024 143.04 144.09 140.12 140.30 375,642 -1.90(-1.34%)
Mar 07, 2024 139.59 142.57 139.59 142.20 765,281 +3.09(+2.22%)
Mar 06, 2024 139.13 139.34 138.22 139.11 479,239 +0.62(+0.45%)
Mar 05, 2024 137.26 140.53 137.26 138.49 465,122 +0.97(+0.71%)
Mar 04, 2024 136.03 138.36 135.28 137.52 452,625 +1.85(+1.36%)
Mar 01, 2024 136.60 136.86 134.76 135.67 378,306 -0.92(-0.68%)
Feb 29, 2024 136.68 137.65 135.45 136.59 596,202 +0.73(+0.53%)
Feb 28, 2024 133.97 135.95 133.68 135.87 433,248 +0.84(+0.62%)
Feb 27, 2024 134.93 135.97 133.88 135.03 461,347 +1.45(+1.09%)
Feb 26, 2024 134.32 135.71 133.18 133.58 447,016 -0.88(-0.65%)
Feb 23, 2024 134.80 135.76 133.88 134.46 371,821 -0.17(-0.13%)
Feb 22, 2024 134.48 136.88 134.35 134.62 329,643 +0.18(+0.13%)
Feb 21, 2024 134.30 135.16 133.54 134.45 297,043 -0.91(-0.68%)
Feb 20, 2024 135.55 135.67 134.13 135.36 421,420 -0.19(-0.14%)
Feb 16, 2024 136.21 136.90 134.82 135.55 436,513 -1.42(-1.04%)
Feb 15, 2024 135.68 137.90 134.27 136.97 556,680 +2.83(+2.11%)
Feb 14, 2024 133.93 135.00 132.89 134.15 540,798 +1.90(+1.44%)
Feb 13, 2024 133.16 134.45 130.96 132.25 466,351 -4.46(-3.26%)
Feb 12, 2024 133.86 137.28 133.52 136.70 544,325 +2.69(+2.01%)
Feb 09, 2024 132.13 134.74 131.61 134.01 624,377 +1.43(+1.08%)
Feb 08, 2024 131.37 132.88 129.28 132.58 512,296 +0.95(+0.73%)
Feb 07, 2024 135.88 135.88 130.75 131.62 673,892 -2.82(-2.10%)
Feb 06, 2024 127.30 135.87 127.30 134.45 1,345,972 +0.83(+0.62%)
Feb 05, 2024 133.52 134.59 132.50 133.62 658,703 -1.26(-0.94%)
Feb 02, 2024 134.56 134.98 132.65 134.88 534,552 -0.80(-0.59%)
Feb 01, 2024 133.38 135.95 132.74 135.68 580,506 +3.51(+2.66%)
Jan 31, 2024 133.97 135.56 131.70 132.17 518,887 -1.75(-1.31%)
Jan 30, 2024 134.66 135.48 133.89 133.92 423,132 -0.34(-0.25%)
Jan 29, 2024 132.09 134.28 131.82 134.26 475,427 +1.32(+1.00%)
Jan 26, 2024 133.17 134.75 132.54 132.93 528,077 +1.33(+1.01%)
Jan 25, 2024 130.42 132.22 129.40 131.60 601,823 +1.93(+1.49%)
Jan 24, 2024 130.61 131.39 128.81 129.67 386,726 -0.52(-0.40%)
Jan 23, 2024 132.01 132.25 129.41 130.19 766,054 +0.15(+0.11%)
Jan 22, 2024 130.14 132.66 128.22 130.04 1,564,085 +0.55(+0.42%)
Jan 19, 2024 129.78 130.59 129.02 129.49 701,303 -0.61(-0.47%)
Jan 18, 2024 131.89 132.16 128.71 130.10 388,780 -0.65(-0.49%)
Jan 17, 2024 130.85 131.22 129.73 130.75 459,498 -2.12(-1.59%)
Jan 16, 2024 129.28 132.91 129.28 132.87 431,541 +2.24(+1.71%)
Jan 12, 2024 134.45 134.45 130.16 130.63 398,971 -2.81(-2.11%)
Jan 11, 2024 133.62 134.24 132.50 133.44 293,134 -0.58(-0.43%)
Jan 10, 2024 134.48 134.51 132.35 134.02 256,096 -0.39(-0.29%)
Jan 09, 2024 135.34 136.94 133.77 134.41 301,674 -2.10(-1.54%)
Jan 08, 2024 134.51 137.00 134.51 136.50 279,215 +1.35(+1.00%)
Jan 05, 2024 133.40 136.59 133.29 135.15 668,868 +1.74(+1.30%)
Jan 04, 2024 131.43 134.34 129.94 133.41 497,161 +0.58(+0.43%)
Jan 03, 2024 138.56 138.56 132.56 132.84 607,811 -8.17(-5.80%)
Jan 02, 2024 140.19 143.15 139.47 141.01 445,754 +0.58(+0.41%)
Dec 29, 2023 141.32 141.45 140.00 140.43 257,819 -0.56(-0.40%)
Dec 28, 2023 140.22 141.71 140.22 140.99 254,830 +0.04(+0.03%)
Dec 27, 2023 141.31 141.54 140.07 140.95 327,642 +0.14(+0.10%)
Dec 26, 2023 141.75 141.78 140.44 140.81 295,084 +0.24(+0.17%)
Dec 22, 2023 140.00 141.59 140.00 140.57 286,488 +0.58(+0.41%)
Dec 21, 2023 138.10 140.07 138.08 140.00 416,272 +3.43(+2.51%)
Dec 20, 2023 139.14 141.03 136.49 136.56 397,810 -3.12(-2.24%)
Dec 19, 2023 138.60 140.19 138.15 139.69 380,483 +1.75(+1.27%)
Dec 18, 2023 137.15 139.08 136.49 137.94 639,636 +1.32(+0.97%)
Dec 15, 2023 137.55 138.59 135.71 136.61 1,069,467 -1.11(-0.81%)
Dec 14, 2023 132.49 138.28 132.49 137.73 928,946 +6.09(+4.62%)
Dec 13, 2023 131.48 131.84 127.22 131.64 837,289 -0.51(-0.38%)
Dec 12, 2023 132.75 133.47 131.37 132.15 366,220 -1.18(-0.89%)
Dec 11, 2023 131.90 134.11 131.90 133.33 476,466 +0.98(+0.74%)
Dec 08, 2023 134.53 135.95 132.23 132.35 691,959 -2.28(-1.69%)
Dec 07, 2023 137.28 137.32 133.60 134.62 865,128 -3.16(-2.29%)
Dec 06, 2023 136.82 140.39 135.07 137.79 774,153 +2.79(+2.07%)
Dec 05, 2023 136.41 136.89 134.54 134.99 519,490 -2.46(-1.79%)
Dec 04, 2023 134.29 138.51 134.29 137.45 693,997 +2.56(+1.90%)
Dec 01, 2023 131.83 135.07 131.53 134.89 452,406 +2.61(+1.97%)
Nov 30, 2023 133.56 133.99 131.67 132.28 1,990,592 -1.05(-0.79%)
Nov 29, 2023 134.78 135.16 132.94 133.32 469,254 +2.12(+1.61%)
Nov 28, 2023 133.22 133.34 131.03 131.21 990,259 -2.08(-1.56%)
Nov 27, 2023 132.13 133.91 131.56 133.29 486,911 +0.52(+0.39%)
Nov 24, 2023 131.96 134.03 131.96 132.77 167,543 +0.90(+0.68%)
Nov 22, 2023 133.02 133.40 131.56 131.87 257,714 -0.06(-0.05%)
Nov 21, 2023 132.26 133.09 130.97 131.93 396,303 -1.17(-0.88%)
Nov 20, 2023 132.44 133.48 131.57 133.10 424,549 +0.39(+0.29%)
Nov 17, 2023 133.74 133.94 132.43 132.71 503,507 +0.49(+0.37%)
Nov 16, 2023 133.79 135.25 130.50 132.22 661,398 -2.19(-1.63%)
Nov 15, 2023 131.13 135.10 131.13 134.40 670,383 +3.37(+2.57%)
Nov 14, 2023 130.14 132.71 129.07 131.03 392,688 +4.42(+3.49%)
Nov 13, 2023 125.42 126.95 124.72 126.61 557,831 +0.55(+0.44%)
Nov 10, 2023 124.28 126.85 123.23 126.06 440,669 +2.11(+1.70%)
Nov 09, 2023 126.84 127.78 123.89 123.95 720,787 -2.61(-2.06%)
Nov 08, 2023 128.72 128.97 126.46 126.56 560,447 -2.52(-1.95%)
Nov 07, 2023 128.44 129.14 127.54 129.08 508,316 -0.25(-0.19%)
Nov 06, 2023 131.68 131.68 128.54 129.33 558,288 +0.01(+0.01%)
Nov 03, 2023 128.69 131.61 127.29 129.32 662,769 +2.94(+2.32%)
Nov 02, 2023 129.62 130.67 124.34 126.38 953,340 -2.43(-1.89%)
Nov 01, 2023 128.61 129.53 126.56 128.81 869,798 +0.48(+0.38%)
Oct 31, 2023 126.71 128.73 126.17 128.33 584,856 +1.57(+1.24%)
Oct 30, 2023 128.19 128.31 125.55 126.76 940,709 +0.17(+0.13%)
Oct 27, 2023 132.81 133.15 125.82 126.59 1,226,023 -5.39(-4.08%)
Oct 26, 2023 133.38 138.20 130.84 131.98 1,452,351 +3.73(+2.91%)
Oct 25, 2023 128.57 129.12 125.39 128.25 1,140,897 -0.63(-0.49%)
Oct 24, 2023 129.56 130.56 128.73 128.88 505,403 -0.49(-0.38%)
Oct 23, 2023 129.96 132.08 129.33 129.38 617,230 -1.75(-1.34%)
Oct 20, 2023 129.59 133.04 129.59 131.13 879,174 +2.20(+1.70%)
Oct 19, 2023 130.36 131.17 128.33 128.93 456,545 -1.84(-1.41%)
Oct 18, 2023 132.97 133.49 130.74 130.77 327,476 -3.89(-2.89%)
Oct 17, 2023 133.00 136.16 133.00 134.66 420,344 +0.63(+0.47%)
Oct 16, 2023 135.26 136.94 133.57 134.03 384,749 +0.13(+0.10%)
Oct 13, 2023 135.81 136.19 133.01 133.90 793,289 -1.19(-0.88%)
Oct 12, 2023 139.41 139.47 134.92 135.09 744,388 -2.63(-1.91%)
Oct 11, 2023 136.18 137.94 135.93 137.72 448,768 +2.46(+1.82%)
Oct 10, 2023 134.08 136.70 133.70 135.25 834,114 +1.41(+1.05%)
Oct 09, 2023 132.26 134.34 131.26 133.85 544,481 +0.18(+0.13%)
Oct 06, 2023 129.07 134.94 128.56 133.67 972,734 +4.16(+3.21%)
Oct 05, 2023 130.55 131.59 127.40 129.51 564,313 -1.63(-1.24%)
Oct 04, 2023 128.52 131.48 128.51 131.14 397,296 +2.37(+1.84%)
Oct 03, 2023 129.99 130.59 128.02 128.77 354,594 -2.51(-1.91%)
Oct 02, 2023 132.12 132.72 130.69 131.28 433,651 -1.44(-1.09%)
Sep 29, 2023 134.38 134.64 132.15 132.72 486,064 -0.47(-0.36%)
Sep 28, 2023 130.95 134.64 130.69 133.20 426,948 +1.98(+1.51%)
Sep 27, 2023 131.84 132.23 130.17 131.22 500,742 +0.47(+0.36%)
Sep 26, 2023 131.95 133.00 130.68 130.74 590,692 -2.25(-1.70%)
Sep 25, 2023 130.26 133.52 132.78 133.00 408,280 +1.77(+1.35%)
Sep 22, 2023 132.05 133.65 131.00 131.23 492,804 +0.17(+0.13%)
Sep 21, 2023 133.02 133.31 131.04 131.06 522,325 -3.28(-2.44%)
Sep 20, 2023 136.83 137.90 134.19 134.34 489,788 -0.98(-0.72%)
Sep 19, 2023 135.31 136.27 134.61 135.32 586,913 +0.32(+0.23%)
Sep 18, 2023 135.99 137.57 134.83 135.01 384,721 -1.75(-1.28%)
Sep 15, 2023 136.60 138.79 136.49 136.76 864,044 -0.33(-0.24%)
Sep 14, 2023 135.68 137.87 133.59 137.08 728,641 +1.62(+1.20%)
Sep 13, 2023 141.17 141.36 133.16 135.46 1,279,257 -6.20(-4.38%)
Sep 12, 2023 139.19 142.15 138.87 141.66 575,464 +2.15(+1.54%)
Sep 11, 2023 141.23 141.91 139.46 139.52 411,100 +0.02(+0.01%)
Sep 08, 2023 139.01 139.92 138.18 139.50 640,342 +1.27(+0.92%)
Sep 07, 2023 139.60 140.42 138.06 138.23 816,397 -3.44(-2.43%)
Sep 06, 2023 142.64 145.90 141.34 141.67 589,882 -1.19(-0.83%)
Sep 05, 2023 143.00 143.70 141.21 142.86 521,315 -1.51(-1.05%)
Sep 01, 2023 143.03 145.94 143.02 144.37 437,905 +1.87(+1.31%)
Aug 31, 2023 143.93 144.69 142.41 142.50 445,608 -1.13(-0.78%)
Aug 30, 2023 143.18 144.69 143.11 143.63 307,579 +0.46(+0.32%)
Aug 29, 2023 140.34 143.25 140.04 143.17 389,259 +2.58(+1.83%)
Aug 28, 2023 139.56 141.56 138.99 140.59 373,649 +2.34(+1.69%)
Aug 25, 2023 138.66 139.31 136.00 138.25 341,753 +0.53(+0.39%)
Aug 24, 2023 139.02 140.05 137.37 137.72 361,634 -2.19(-1.57%)
Aug 23, 2023 138.32 140.31 137.99 139.91 293,979 +1.22(+0.88%)
Aug 22, 2023 139.50 140.57 138.63 138.69 301,550 -0.68(-0.49%)
Aug 21, 2023 140.75 141.55 139.09 139.37 335,907 -0.30(-0.21%)
Aug 18, 2023 137.44 140.90 137.44 139.66 520,236 +0.89(+0.64%)
Aug 17, 2023 140.04 140.84 137.99 138.78 328,955 -0.20(-0.14%)
Aug 16, 2023 139.70 141.57 138.85 138.97 613,392 -1.86(-1.32%)
Aug 15, 2023 140.69 141.70 139.65 140.83 712,540 -1.38(-0.97%)
Aug 14, 2023 139.94 142.29 138.79 142.21 663,126 +1.73(+1.23%)
Aug 11, 2023 144.95 145.78 140.11 140.48 916,417 -5.77(-3.94%)
Aug 10, 2023 148.91 150.22 145.46 146.25 656,635 -2.70(-1.82%)
Aug 09, 2023 151.06 151.54 148.84 148.95 385,781 -2.44(-1.61%)
Aug 08, 2023 150.21 151.43 149.75 151.39 412,910 -1.59(-1.04%)
Aug 07, 2023 152.21 153.58 151.10 152.98 478,772 +2.47(+1.64%)
Aug 04, 2023 151.58 153.82 149.97 150.51 567,600 -1.05(-0.69%)
Aug 03, 2023 147.85 154.00 147.85 151.57 777,170 +2.14(+1.43%)
Aug 02, 2023 151.12 151.63 149.22 149.43 760,452 -2.50(-1.64%)
Aug 01, 2023 153.73 155.34 151.59 151.93 841,728 -0.31(-0.21%)
Jul 31, 2023 151.46 153.27 150.93 152.25 729,283 +0.24(+0.16%)
Jul 28, 2023 151.51 152.17 150.46 152.01 465,555 +2.19(+1.46%)
Jul 27, 2023 150.97 152.90 149.41 149.82 564,466 +0.03(+0.02%)
Jul 26, 2023 147.16 150.91 145.17 149.79 458,040 +2.18(+1.48%)
Jul 25, 2023 148.27 149.53 147.47 147.60 340,205 -1.20(-0.81%)
Jul 24, 2023 147.54 149.13 147.06 148.80 358,834 +1.32(+0.89%)
Jul 21, 2023 148.14 149.53 146.43 147.48 426,245 +1.16(+0.79%)
Jul 20, 2023 146.43 146.57 144.65 146.32 504,979 -0.29(-0.20%)
Jul 19, 2023 146.26 146.88 145.59 146.62 416,760 +0.42(+0.29%)
Jul 18, 2023 145.82 147.72 145.22 146.19 634,464 +0.41(+0.28%)
Jul 17, 2023 146.88 147.09 145.03 145.78 433,863 -1.93(-1.31%)
Jul 14, 2023 150.75 150.87 147.24 147.71 428,308 -3.51(-2.32%)
Jul 13, 2023 151.19 151.64 150.26 151.22 379,155 +0.63(+0.42%)
Jul 12, 2023 149.88 151.01 149.17 150.59 463,347 +2.89(+1.96%)
Jul 11, 2023 145.15 147.91 144.76 147.70 546,244 +3.13(+2.16%)
Jul 10, 2023 145.86 146.83 144.45 144.57 663,236 -1.64(-1.12%)
Jul 07, 2023 143.81 147.23 143.81 146.22 579,120 +2.98(+2.08%)
Jul 06, 2023 141.83 145.10 140.81 143.23 679,441 +1.83(+1.29%)
Jul 05, 2023 142.77 143.10 141.20 141.41 485,257 -1.37(-0.96%)
Jul 03, 2023 140.75 143.12 140.75 142.77 312,722 +1.55(+1.10%)
Jun 30, 2023 141.18 142.26 140.00 141.22 413,329 +1.09(+0.78%)
Jun 29, 2023 139.67 141.71 139.38 140.13 507,062 +1.28(+0.92%)
Jun 28, 2023 139.71 139.71 137.00 138.85 683,888 +0.52(+0.38%)
Jun 27, 2023 139.86 140.46 135.99 138.32 1,140,284 +1.80(+1.32%)
Jun 26, 2023 134.52 136.95 133.51 136.53 572,758 +2.35(+1.75%)
Jun 23, 2023 133.36 134.90 131.86 134.17 663,517 -1.20(-0.89%)
Jun 22, 2023 137.95 138.15 134.97 135.37 651,465 -3.43(-2.47%)
Jun 21, 2023 140.14 140.21 137.85 138.81 795,956 -1.50(-1.07%)
Jun 20, 2023 139.32 141.48 137.69 140.30 1,085,307 -0.43(-0.31%)
Jun 16, 2023 141.09 141.44 139.16 140.74 1,239,280 -0.28(-0.20%)
Jun 15, 2023 140.67 142.62 139.95 141.01 1,013,601 +16.42(+13.18%)
May 08, 2023 121.84 125.13 120.97 124.59 941,162 +3.73(+3.09%)
May 05, 2023 118.38 120.91 118.04 120.86 576,550 +4.57(+3.93%)
May 04, 2023 118.31 118.59 115.18 116.29 882,838 -2.95(-2.48%)
May 03, 2023 121.61 123.08 118.89 119.24 722,502 -2.74(-2.24%)
May 02, 2023 122.92 123.36 120.22 121.98 723,775 -2.10(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.