Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	136.14	138.70	133.03	138.65	837,595	+3.93(+2.92%)
Nov 29, 2022	135.45	136.42	134.01	134.72	545,536	+0.10(+0.07%)
Nov 28, 2022	136.82	137.19	134.31	134.62	428,155	-3.61(-2.61%)
Nov 25, 2022	137.79	138.56	137.39	138.23	164,133	+0.32(+0.23%)
Nov 23, 2022	138.64	139.82	137.86	137.91	338,595	-1.24(-0.89%)
Nov 22, 2022	139.21	140.35	137.26	139.15	358,488	+1.23(+0.89%)
Nov 21, 2022	138.50	139.10	136.46	137.92	420,479	-2.08(-1.48%)
Nov 18, 2022	140.54	140.54	137.93	140.00	411,772	+2.73(+1.99%)
Nov 17, 2022	133.40	137.40	132.15	137.27	452,720	+1.35(+1.00%)
Nov 16, 2022	140.55	141.42	135.36	135.91	536,083	-6.60(-4.63%)
Nov 15, 2022	143.64	145.39	140.50	142.51	500,384	+1.62(+1.15%)
Nov 14, 2022	142.84	145.07	140.88	140.89	433,024	-3.37(-2.33%)
Nov 11, 2022	139.84	145.44	138.40	144.25	550,624	+5.86(+4.24%)
Nov 10, 2022	136.60	138.93	135.89	138.39	483,257	+7.81(+5.99%)
Nov 09, 2022	128.02	131.47	127.79	130.58	495,130	+0.42(+0.33%)
Nov 08, 2022	129.65	132.20	128.83	130.15	438,069	+0.13(+0.10%)
Nov 07, 2022	132.54	132.54	127.55	130.02	580,848	-1.21(-0.92%)
Nov 04, 2022	126.86	132.81	126.86	131.23	558,522	+7.63(+6.18%)
Nov 03, 2022	121.63	125.17	120.66	123.60	555,732	-0.22(-0.18%)
Nov 02, 2022	127.54	128.03	123.60	123.82	950,346	-4.57(-3.56%)
Nov 01, 2022	133.13	136.01	128.10	128.38	1,270,224	-4.95(-3.71%)
Oct 31, 2022	131.91	136.07	131.90	133.34	784,828	+0.18(+0.14%)
Oct 28, 2022	130.38	133.74	130.35	133.15	314,726	+2.58(+1.97%)
Oct 27, 2022	131.92	133.71	130.51	130.58	469,333	+0.76(+0.58%)
Oct 26, 2022	131.73	132.90	129.38	129.82	367,264	-1.10(-0.84%)
Oct 25, 2022	126.45	131.03	125.79	130.91	554,359	+4.00(+3.15%)
Oct 24, 2022	125.16	127.88	123.54	126.91	722,795	+2.85(+2.29%)
Oct 21, 2022	119.66	124.42	119.54	124.07	490,732	+5.28(+4.44%)
Oct 20, 2022	122.44	123.57	118.15	118.79	597,509	-3.12(-2.56%)
Oct 19, 2022	121.72	123.77	120.78	121.91	412,214	-1.29(-1.05%)
Oct 18, 2022	125.87	126.53	122.61	123.19	499,630	+0.53(+0.43%)
Oct 17, 2022	120.45	123.35	120.39	122.67	766,064	+5.39(+4.60%)
Oct 14, 2022	118.94	119.74	116.54	117.27	595,899	-0.48(-0.41%)
Oct 13, 2022	111.99	118.44	110.23	117.75	1,053,652	+1.80(+1.55%)
Oct 12, 2022	117.40	118.05	115.93	115.96	446,908	-1.36(-1.16%)
Oct 11, 2022	117.14	119.84	116.20	117.31	709,520	-0.33(-0.28%)
Oct 10, 2022	119.16	119.29	116.76	117.64	434,420	-2.20(-1.84%)
Oct 07, 2022	122.75	122.75	118.81	119.84	437,177	-4.49(-3.61%)
Oct 06, 2022	122.83	124.87	122.04	124.33	611,539	+1.14(+0.93%)
Oct 05, 2022	121.30	124.44	120.67	123.18	469,384	-1.66(-1.33%)
Oct 04, 2022	121.53	124.91	121.51	124.85	1,303,323	+6.49(+5.48%)
Oct 03, 2022	117.06	120.17	115.24	118.36	660,822	+3.31(+2.87%)
Sep 30, 2022	116.40	119.42	114.66	115.05	589,797	-2.36(-2.01%)
Sep 29, 2022	120.07	120.26	115.61	117.42	1,272,808	-5.62(-4.57%)
Sep 28, 2022	120.87	123.34	120.60	123.04	571,610	+1.87(+1.55%)
Sep 27, 2022	121.89	123.47	119.93	121.17	1,818,176	+1.63(+1.37%)
Sep 26, 2022	118.63	123.22	118.43	119.53	756,671	+1.05(+0.88%)
Sep 23, 2022	119.29	119.81	115.48	118.48	607,981	-3.94(-3.22%)
Sep 22, 2022	123.29	123.29	120.06	122.42	589,133	-0.32(-0.26%)
Sep 21, 2022	128.28	128.84	122.48	122.74	627,524	-5.34(-4.17%)
Sep 20, 2022	131.81	131.81	127.93	128.09	620,334	-5.33(-4.00%)
Sep 19, 2022	129.81	133.81	129.81	133.42	443,018	+2.37(+1.81%)
Sep 16, 2022	131.21	132.80	129.53	131.05	876,216	-1.55(-1.17%)
Sep 15, 2022	131.02	136.57	131.02	132.59	659,359	+0.08(+0.06%)
Sep 14, 2022	133.97	135.32	130.70	132.52	756,782	-1.52(-1.13%)
Sep 13, 2022	133.61	136.73	132.10	134.04	635,565	-4.88(-3.51%)
Sep 12, 2022	137.31	140.42	137.31	138.92	569,906	+3.68(+2.72%)
Sep 09, 2022	133.07	135.44	132.59	135.24	400,614	+3.09(+2.33%)
Sep 08, 2022	130.38	132.28	129.12	132.15	376,917	-0.88(-0.66%)
Sep 07, 2022	128.57	133.23	128.57	133.04	376,458	+4.59(+3.57%)
Sep 06, 2022	130.88	130.88	127.12	128.45	366,504	-2.82(-2.15%)
Sep 02, 2022	136.17	136.17	130.29	131.27	491,343	-2.12(-1.59%)