NYSE - Nasdaq Real Time Price USD

Lear Corporation (LEA)

132.66 -2.51 (-1.85%)
As of 1:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 134.14 134.48 131.81 132.66 132.66 225,068
Apr 24, 2024 133.17 135.57 132.99 135.17 135.17 446,200
Apr 23, 2024 134.64 134.80 133.25 133.53 133.53 691,600
Apr 22, 2024 134.27 135.00 132.28 134.12 134.12 500,800
Apr 19, 2024 131.17 133.04 130.79 132.86 132.86 376,600
Apr 18, 2024 131.19 132.22 130.20 131.16 131.16 370,700
Apr 17, 2024 132.45 132.92 130.43 130.45 130.45 430,300
Apr 16, 2024 131.35 133.25 131.04 131.99 131.99 437,100
Apr 15, 2024 134.67 135.10 131.97 132.34 132.34 677,200
Apr 12, 2024 135.83 136.02 133.59 133.70 133.70 429,800
Apr 11, 2024 137.25 137.98 135.71 136.86 136.86 516,600
Apr 10, 2024 140.93 141.43 136.57 136.85 136.85 637,700
Apr 9, 2024 142.00 144.11 141.65 143.82 143.82 418,100
Apr 8, 2024 141.67 142.90 141.14 141.44 141.44 375,500
Apr 5, 2024 140.46 141.27 139.00 140.68 140.68 427,800
Apr 4, 2024 144.57 144.77 139.39 140.22 140.22 624,300
Apr 3, 2024 143.73 145.05 143.00 143.11 143.11 416,100
Apr 2, 2024 142.74 144.45 142.02 144.27 144.27 416,900
Apr 1, 2024 144.94 145.35 143.53 144.37 144.37 321,000
Mar 28, 2024 145.09 146.19 144.73 144.88 144.88 344,800
Mar 27, 2024 142.38 145.07 141.92 144.85 144.85 524,900
Mar 26, 2024 144.48 144.48 139.79 141.66 141.66 701,900
Mar 25, 2024 146.02 147.11 144.00 144.38 144.38 771,400
Mar 22, 2024 145.76 146.11 144.73 145.70 145.70 519,800
Mar 21, 2024 144.25 146.66 144.24 146.07 146.07 545,200
Mar 20, 2024 141.72 144.17 141.47 143.91 143.91 370,200
Mar 19, 2024 140.54 142.05 140.23 141.79 141.79 359,900
Mar 18, 2024 140.81 141.75 139.87 140.41 140.41 426,900
Mar 15, 2024 140.51 141.99 139.88 140.18 140.18 1,475,600
Mar 14, 2024 143.02 143.80 139.58 140.09 140.09 782,100
Mar 13, 2024 141.16 143.72 141.16 143.61 143.61 526,800
Mar 12, 2024 141.13 142.74 140.15 141.37 141.37 650,300
Mar 11, 2024 139.91 142.47 139.91 141.16 141.16 464,800
Mar 8, 2024 143.04 144.09 140.12 140.30 140.30 375,600
Mar 7, 2024 0.77 Dividend
Mar 7, 2024 139.59 142.57 139.59 142.20 142.20 765,300
Mar 6, 2024 139.90 140.11 138.99 139.88 139.11 476,600
Mar 5, 2024 138.02 141.31 138.02 139.26 138.49 462,600
Mar 4, 2024 136.78 139.13 136.03 138.28 137.52 450,100
Mar 1, 2024 137.36 137.62 135.51 136.42 135.67 376,200
Feb 29, 2024 137.44 138.42 136.20 137.35 136.59 592,900
Feb 28, 2024 134.71 136.70 134.42 136.62 135.87 430,900
Feb 27, 2024 135.68 136.72 134.63 135.78 135.03 458,600
Feb 26, 2024 135.06 136.46 133.92 134.32 133.58 444,600
Feb 23, 2024 135.55 136.51 134.62 135.20 134.46 369,800
Feb 22, 2024 135.22 137.64 135.09 135.37 134.62 327,800
Feb 21, 2024 135.04 135.91 134.28 135.19 134.45 295,400
Feb 20, 2024 136.30 136.42 134.88 136.11 135.36 419,500
Feb 16, 2024 136.96 137.66 135.57 136.30 135.55 434,100
Feb 15, 2024 136.43 138.66 135.01 137.73 136.97 553,600
Feb 14, 2024 134.67 135.75 133.63 134.89 134.15 537,800
Feb 13, 2024 133.90 135.19 131.69 132.98 132.25 463,800
Feb 12, 2024 134.60 138.04 134.26 137.46 136.70 541,300
Feb 9, 2024 132.86 135.49 132.34 134.75 134.01 620,900
Feb 8, 2024 132.10 133.61 130.00 133.31 132.58 509,500
Feb 7, 2024 136.63 136.63 131.47 132.35 131.62 670,200
Feb 6, 2024 128.00 136.62 128.00 135.19 134.45 1,338,600
Feb 5, 2024 134.26 135.34 133.23 134.36 133.62 655,100
Feb 2, 2024 135.30 135.73 133.38 135.63 134.88 531,600
Feb 1, 2024 134.12 136.70 133.47 136.43 135.68 577,300
Jan 31, 2024 134.71 136.32 132.43 132.90 132.17 516,000
Jan 30, 2024 135.40 136.23 134.63 134.66 133.92 420,800
Jan 29, 2024 132.82 135.02 132.56 135.00 134.26 472,800
Jan 26, 2024 133.91 135.50 133.27 133.67 132.93 525,200
Jan 25, 2024 131.14 132.95 130.12 132.33 131.60 598,500
Jan 24, 2024 131.33 132.12 129.52 130.39 129.67 384,600
Jan 23, 2024 132.74 132.98 130.13 130.91 130.19 761,800
Jan 22, 2024 130.86 133.39 128.94 130.76 130.04 1,555,500
Jan 19, 2024 130.50 131.32 129.73 130.21 129.49 697,400
Jan 18, 2024 132.62 132.89 129.42 130.82 130.10 386,600
Jan 17, 2024 131.57 131.95 130.45 131.47 130.75 457,000
Jan 16, 2024 130.00 133.65 130.00 133.60 132.86 429,200
Jan 12, 2024 135.19 135.19 130.88 131.35 130.63 396,800
Jan 11, 2024 134.36 134.99 133.24 134.18 133.44 291,500
Jan 10, 2024 135.22 135.26 133.08 134.76 134.02 254,700
Jan 9, 2024 136.09 137.70 134.51 135.15 134.41 300,000
Jan 8, 2024 135.26 137.76 135.26 137.26 136.50 277,700
Jan 5, 2024 134.14 137.35 134.03 135.90 135.15 665,200
Jan 4, 2024 132.16 135.08 130.66 134.15 133.41 494,400
Jan 3, 2024 139.33 139.33 133.29 133.57 132.83 604,500
Jan 2, 2024 140.97 143.94 140.24 141.79 141.01 443,300
Dec 29, 2023 142.10 142.24 140.78 141.21 140.43 256,400
Dec 28, 2023 141.00 142.49 141.00 141.77 140.99 253,400
Dec 27, 2023 142.09 142.32 140.85 141.73 140.95 325,800
Dec 26, 2023 142.54 142.57 141.22 141.59 140.81 293,500
Dec 22, 2023 140.77 142.37 140.77 141.35 140.57 284,900
Dec 21, 2023 138.86 140.85 138.84 140.77 140.00 414,000
Dec 20, 2023 139.91 141.81 137.25 137.32 136.56 395,600
Dec 19, 2023 139.37 140.97 138.91 140.46 139.69 378,400
Dec 18, 2023 137.91 139.85 137.25 138.70 137.94 636,100
Dec 15, 2023 138.31 139.36 136.46 137.37 136.61 1,062,500
Dec 14, 2023 133.22 139.04 133.22 138.49 137.73 923,800
Dec 13, 2023 132.21 132.57 127.92 132.37 131.64 832,700
Dec 12, 2023 133.49 134.21 132.10 132.88 132.15 364,200
Dec 11, 2023 132.63 134.85 132.63 134.07 133.33 473,800
Dec 8, 2023 135.28 136.70 132.96 133.08 132.35 688,200
Dec 7, 2023 138.04 138.08 134.34 135.37 134.62 860,400
Dec 6, 2023 137.58 141.17 135.82 138.55 137.79 769,900
Dec 5, 2023 0.77 Dividend
Dec 5, 2023 137.17 137.65 135.29 135.74 134.99 516,600
Dec 4, 2023 135.79 140.05 135.79 138.98 137.45 686,400
Dec 1, 2023 133.30 136.57 132.99 136.39 134.89 447,400
Nov 30, 2023 135.05 135.48 133.14 133.75 132.28 1,968,700
Nov 29, 2023 136.28 136.67 134.42 134.81 133.33 464,100
Nov 28, 2023 134.70 134.82 132.49 132.67 131.21 979,400
Nov 27, 2023 133.60 135.41 133.02 134.77 133.29 481,500
Nov 24, 2023 133.43 135.52 133.43 134.25 132.77 165,700
Nov 22, 2023 134.50 134.89 133.02 133.34 131.87 254,900
Nov 21, 2023 133.73 134.57 132.43 133.40 131.93 391,900
Nov 20, 2023 133.92 134.97 133.04 134.58 133.10 419,900
Nov 17, 2023 135.23 135.43 133.90 134.19 132.71 498,000
Nov 16, 2023 135.28 136.76 131.96 133.69 132.22 654,100
Nov 15, 2023 132.59 136.60 132.59 135.90 134.40 663,000
Nov 14, 2023 131.59 134.19 130.51 132.49 131.03 388,400
Nov 13, 2023 126.82 128.36 126.11 128.02 126.61 551,700
Nov 10, 2023 125.66 128.26 124.60 127.46 126.06 435,800
Nov 9, 2023 128.25 129.20 125.27 125.33 123.95 712,800
Nov 8, 2023 130.15 130.41 127.87 127.97 126.56 554,300
Nov 7, 2023 129.87 130.58 128.96 130.52 129.08 502,700
Nov 6, 2023 133.15 133.15 129.97 130.77 129.33 552,100
Nov 3, 2023 130.12 133.08 128.71 130.76 129.32 655,500
Nov 2, 2023 131.06 132.13 125.73 127.79 126.38 942,800
Nov 1, 2023 130.04 130.97 127.98 130.25 128.82 860,200
Oct 31, 2023 128.12 130.16 127.57 129.76 128.33 578,400
Oct 30, 2023 129.62 129.74 126.95 128.17 126.76 930,300
Oct 27, 2023 134.29 134.63 127.22 128.00 126.59 1,212,500
Oct 26, 2023 134.86 139.74 132.30 133.45 131.98 1,436,400
Oct 25, 2023 130.00 130.56 126.79 129.68 128.25 1,128,300
Oct 24, 2023 131.00 132.01 130.16 130.32 128.88 499,800
Oct 23, 2023 131.41 133.55 130.77 130.82 129.38 610,400
Oct 20, 2023 131.03 134.53 131.03 132.59 131.13 869,500
Oct 19, 2023 131.81 132.63 129.76 130.37 128.93 451,500
Oct 18, 2023 134.45 134.98 132.20 132.23 130.77 323,900
Oct 17, 2023 134.48 137.68 134.48 136.16 134.66 415,700
Oct 16, 2023 136.77 138.47 135.06 135.52 134.03 380,500
Oct 13, 2023 137.32 137.71 134.50 135.39 133.90 784,600
Oct 12, 2023 140.96 141.02 136.43 136.59 135.09 736,200
Oct 11, 2023 137.70 139.48 137.44 139.25 137.72 443,800
Oct 10, 2023 135.57 138.22 135.19 136.76 135.25 824,900
Oct 9, 2023 133.73 135.84 132.73 135.34 133.85 538,500
Oct 6, 2023 130.51 136.44 129.99 135.16 133.67 962,000
Oct 5, 2023 132.00 133.06 128.82 130.95 129.51 558,100
Oct 4, 2023 129.95 132.94 129.94 132.60 131.14 392,900
Oct 3, 2023 131.44 132.04 129.45 130.20 128.77 350,700
Oct 2, 2023 133.59 134.20 132.15 132.74 131.28 428,900
Sep 29, 2023 135.88 136.14 133.62 134.20 132.72 480,700
Sep 28, 2023 132.41 136.14 132.14 134.68 133.20 422,200
Sep 27, 2023 133.31 133.71 131.62 132.68 131.22 495,200
Sep 26, 2023 133.42 134.49 132.13 132.20 130.74 584,200
Sep 25, 2023 131.71 135.01 131.29 134.48 133.00 403,800
Sep 22, 2023 133.52 135.14 132.46 132.69 131.23 487,400
Sep 21, 2023 134.50 134.79 132.50 132.52 131.06 516,600
Sep 20, 2023 138.35 139.44 135.68 135.84 134.34 484,400
Sep 19, 2023 136.82 137.79 136.11 136.83 135.32 580,400
Sep 18, 2023 137.50 139.10 136.33 136.51 135.01 380,500
Sep 15, 2023 138.12 140.34 138.01 138.28 136.76 853,300
Sep 14, 2023 137.19 139.41 135.08 138.61 137.08 720,600
Sep 13, 2023 142.74 142.93 134.64 136.97 135.46 1,265,400
Sep 12, 2023 140.74 143.73 140.42 143.24 141.66 569,100
Sep 11, 2023 142.80 143.49 141.01 141.07 139.52 406,600
Sep 8, 2023 140.56 141.48 139.72 141.05 139.50 633,300
Sep 7, 2023 141.16 141.99 139.60 139.77 138.23 807,400
Sep 6, 2023 144.23 147.52 142.91 143.25 141.67 583,400
Sep 5, 2023 144.59 145.30 142.78 144.45 142.86 515,600
Sep 1, 2023 144.62 147.57 144.61 145.98 144.37 433,100
Aug 31, 2023 145.53 146.31 144.00 144.09 142.50 440,700
Aug 30, 2023 0.77 Dividend
Aug 30, 2023 144.77 146.30 144.71 145.23 143.63 304,200
Aug 29, 2023 142.66 145.62 142.35 145.53 143.17 382,900
Aug 28, 2023 141.86 143.90 141.29 142.91 140.59 367,600
Aug 25, 2023 140.95 141.62 138.25 140.53 138.25 336,200
Aug 24, 2023 141.32 142.36 139.64 139.99 137.72 355,800
Aug 23, 2023 140.60 142.63 140.26 142.22 139.91 289,200
Aug 22, 2023 141.80 142.89 140.92 140.98 138.69 296,700
Aug 21, 2023 143.07 143.89 141.39 141.67 139.37 330,500
Aug 18, 2023 139.71 143.23 139.71 141.97 139.66 511,800
Aug 17, 2023 142.35 143.17 140.26 141.07 138.78 323,600
Aug 16, 2023 142.01 143.91 141.15 141.27 138.97 603,300
Aug 15, 2023 143.01 144.04 141.96 143.16 140.83 701,000
Aug 14, 2023 142.25 144.64 141.09 144.56 142.21 652,400
Aug 11, 2023 147.34 148.19 142.42 142.80 140.48 901,300
Aug 10, 2023 151.37 152.70 147.86 148.66 146.24 646,000
Aug 9, 2023 153.56 154.04 151.30 151.41 148.95 379,500
Aug 8, 2023 152.69 153.93 152.22 153.89 151.39 406,200
Aug 7, 2023 154.72 156.12 153.60 155.51 152.98 471,000
Aug 4, 2023 154.08 156.36 152.45 153.00 150.51 558,400
Aug 3, 2023 150.29 156.54 150.29 154.07 151.57 764,500
Aug 2, 2023 153.62 154.13 151.69 151.90 149.43 748,100
Aug 1, 2023 156.27 157.91 154.09 154.44 151.93 828,100
Jul 31, 2023 153.96 155.80 153.42 154.76 152.25 717,400
Jul 28, 2023 154.01 154.68 152.94 154.52 152.01 458,000
Jul 27, 2023 153.46 155.42 151.88 152.29 149.82 555,300
Jul 26, 2023 149.59 153.41 147.57 152.26 149.79 450,600
Jul 25, 2023 150.72 152.00 149.91 150.04 147.60 334,700
Jul 24, 2023 149.98 151.59 149.49 151.26 148.80 353,000
Jul 21, 2023 150.59 152.00 148.85 149.92 147.48 419,300
Jul 20, 2023 148.85 148.99 147.04 148.74 146.32 496,800
Jul 19, 2023 148.68 149.31 147.99 149.04 146.62 410,000
Jul 18, 2023 148.23 150.16 147.62 148.61 146.20 624,200
Jul 17, 2023 149.31 149.52 147.42 148.19 145.78 426,800
Jul 14, 2023 153.24 153.36 149.68 150.15 147.71 421,400
Jul 13, 2023 153.69 154.14 152.74 153.72 151.22 373,000
Jul 12, 2023 152.36 153.50 151.64 153.08 150.59 455,800
Jul 11, 2023 147.55 150.35 147.15 150.14 147.70 537,400
Jul 10, 2023 148.27 149.26 146.84 146.96 144.57 652,500
Jul 7, 2023 146.19 149.66 146.19 148.63 146.22 569,700
Jul 6, 2023 144.17 147.50 143.14 145.60 143.23 668,400
Jul 5, 2023 145.13 145.46 143.54 143.74 141.40 477,400
Jul 3, 2023 143.08 145.48 143.08 145.13 142.77 307,600
Jun 30, 2023 143.51 144.60 142.31 143.55 141.22 406,600
Jun 29, 2023 141.98 144.05 141.68 142.44 140.13 498,800
Jun 28, 2023 142.02 142.02 139.26 141.14 138.85 672,800
Jun 27, 2023 142.17 142.78 138.24 140.61 138.33 1,121,800
Jun 26, 2023 136.74 139.21 135.72 138.78 136.53 563,500
Jun 23, 2023 135.56 137.13 134.04 136.39 134.17 652,700
Jun 22, 2023 140.23 140.44 137.20 137.61 135.37 640,900
Jun 21, 2023 142.45 142.53 140.13 141.10 138.81 783,000
Jun 20, 2023 141.62 143.82 139.96 142.62 140.30 1,067,700
Jun 16, 2023 143.42 143.78 141.46 143.06 140.74 1,219,100
Jun 15, 2023 142.99 144.98 142.26 143.34 141.01 997,000
Jun 14, 2023 143.94 150.28 143.29 144.66 142.31 1,623,800
Jun 13, 2023 142.45 144.59 142.45 142.92 140.60 545,700
Jun 12, 2023 138.45 142.66 138.45 141.77 139.47 724,200
Jun 9, 2023 135.63 138.64 135.59 138.11 135.87 744,500
Jun 8, 2023 0.77 Dividend
Jun 8, 2023 136.83 138.95 134.73 134.78 132.59 431,300
Jun 7, 2023 133.29 137.08 133.29 136.75 133.77 567,400
Jun 6, 2023 128.60 133.20 128.32 133.01 130.11 537,100
Jun 5, 2023 130.17 130.85 128.46 129.27 126.45 690,200
Jun 2, 2023 128.51 132.25 128.51 131.06 128.20 557,100
Jun 1, 2023 124.34 126.62 123.62 125.69 122.95 615,300
May 31, 2023 125.77 126.59 121.38 122.66 119.99 1,144,900
May 30, 2023 128.45 128.85 125.83 127.74 124.96 818,800
May 26, 2023 125.23 128.53 124.84 127.61 124.83 669,200
May 25, 2023 123.49 125.12 123.45 124.36 121.65 675,200
May 24, 2023 124.41 126.06 123.22 124.11 121.41 910,700
May 23, 2023 125.11 128.11 125.11 125.63 122.89 564,600
May 22, 2023 125.50 126.45 124.55 126.13 123.38 517,200
May 19, 2023 125.27 125.56 124.09 125.06 122.34 699,400
May 18, 2023 122.48 124.46 122.12 124.30 121.59 322,100
May 17, 2023 121.34 123.95 120.88 122.90 120.22 401,400
May 16, 2023 121.32 122.58 120.48 120.53 117.90 610,700
May 15, 2023 123.29 123.69 122.06 122.73 120.06 434,100
May 12, 2023 126.17 126.17 122.43 123.24 120.56 463,800
May 11, 2023 123.84 125.72 123.04 125.57 122.83 508,800
May 10, 2023 127.39 127.84 123.09 124.27 121.56 340,700
May 9, 2023 126.34 126.87 124.38 125.12 122.39 488,600
May 8, 2023 124.61 127.97 123.72 127.42 124.64 920,300
May 5, 2023 121.07 123.65 120.72 123.60 120.91 563,800
May 4, 2023 120.99 121.28 117.79 118.93 116.34 863,200
May 3, 2023 124.37 125.87 121.59 121.95 119.29 706,500
May 2, 2023 125.71 126.17 122.95 124.75 122.03 707,700
May 1, 2023 127.66 129.90 126.25 126.90 124.14 565,900
Apr 28, 2023 126.71 128.15 125.41 127.66 124.88 814,700
Apr 27, 2023 129.70 130.73 123.30 128.18 125.39 1,086,500
Apr 26, 2023 131.05 132.78 130.80 130.97 128.12 808,600
Apr 25, 2023 132.57 133.39 131.18 131.56 128.69 426,100

Related Tickers

ALV Autoliv, Inc.
115.92
-1.72%
 
ADNT Adient plc
29.32
-1.26%
 
BWA BorgWarner Inc.
32.62
-3.06%
 
VC Visteon Corporation
105.76
-4.85%
 
THRM Gentherm Incorporated
49.50
-2.44%
 
MNRO Monro, Inc.
27.95
-6.55%
 
GNTX Gentex Corporation
34.65
-1.45%
 
MGA Magna International Inc.
48.50
-1.44%
 
DORM Dorman Products, Inc.
87.19
-2.92%
 
APTV Aptiv PLC
69.39
-2.82%