Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	132.73	133.15	130.85	131.45	2,003,092	-1.04(-0.79%)
Nov 29, 2023	133.94	134.32	132.11	132.49	472,201	+2.10(+1.61%)
Nov 28, 2023	132.38	132.50	130.21	130.39	996,477	-2.06(-1.56%)
Nov 27, 2023	131.30	133.08	130.73	132.45	489,968	+0.51(+0.39%)
Nov 24, 2023	131.14	133.19	131.14	131.94	168,595	+0.90(+0.68%)
Nov 22, 2023	132.19	132.57	130.73	131.05	259,332	-0.06(-0.05%)
Nov 21, 2023	131.43	132.26	130.15	131.11	398,791	-1.16(-0.88%)
Nov 20, 2023	131.62	132.65	130.75	132.27	427,215	+0.38(+0.29%)
Nov 17, 2023	132.91	133.10	131.60	131.88	506,669	+0.49(+0.37%)
Nov 16, 2023	132.96	134.41	129.69	131.39	665,551	-2.17(-1.63%)
Nov 15, 2023	130.31	134.26	130.31	133.56	674,592	+3.35(+2.57%)
Nov 14, 2023	129.33	131.88	128.27	130.21	395,154	+4.39(+3.49%)
Nov 13, 2023	124.64	126.15	123.94	125.82	561,334	+0.55(+0.44%)
Nov 10, 2023	123.50	126.06	122.46	125.27	443,437	+2.09(+1.70%)
Nov 09, 2023	126.05	126.98	123.12	123.18	725,313	-2.59(-2.06%)
Nov 08, 2023	127.91	128.17	125.67	125.77	563,966	-2.51(-1.95%)
Nov 07, 2023	127.64	128.34	126.74	128.28	511,508	-0.25(-0.19%)
Nov 06, 2023	130.86	130.86	127.74	128.52	561,794	+0.01(+0.01%)
Nov 03, 2023	127.88	130.79	126.50	128.51	666,931	+2.92(+2.32%)
Nov 02, 2023	128.81	129.85	123.57	125.59	959,327	-2.42(-1.89%)
Nov 01, 2023	127.81	128.72	125.78	128.01	875,260	+0.48(+0.38%)
Oct 31, 2023	125.92	127.92	125.38	127.53	588,529	+1.56(+1.24%)
Oct 30, 2023	127.39	127.51	124.77	125.97	946,616	+0.17(+0.13%)
Oct 27, 2023	131.98	132.32	125.03	125.80	1,233,722	-5.36(-4.08%)
Oct 26, 2023	132.54	137.34	130.03	131.16	1,461,471	+3.71(+2.91%)
Oct 25, 2023	127.77	128.31	124.61	127.45	1,148,061	-0.63(-0.49%)
Oct 24, 2023	128.75	129.75	127.92	128.08	508,577	-0.49(-0.38%)
Oct 23, 2023	129.15	131.25	128.52	128.57	621,106	-1.74(-1.33%)
Oct 20, 2023	128.78	132.21	128.78	130.31	884,695	+2.18(+1.70%)
Oct 19, 2023	129.54	130.35	127.53	128.13	459,412	-1.83(-1.41%)
Oct 18, 2023	132.14	132.66	129.93	129.96	329,532	-3.86(-2.89%)
Oct 17, 2023	132.17	135.31	132.17	133.82	422,984	+0.63(+0.47%)
Oct 16, 2023	134.42	136.09	132.74	133.19	387,165	+0.13(+0.10%)
Oct 13, 2023	134.96	135.34	132.18	133.06	798,271	-1.18(-0.88%)
Oct 12, 2023	138.54	138.60	134.08	134.24	749,062	-2.61(-1.91%)
Oct 11, 2023	135.33	137.08	135.08	136.86	451,586	+2.45(+1.82%)
Oct 10, 2023	133.24	135.84	132.87	134.41	839,352	+1.40(+1.05%)
Oct 09, 2023	131.43	133.50	130.44	133.01	547,900	+0.18(+0.13%)
Oct 06, 2023	128.27	134.09	127.76	132.84	978,842	+4.14(+3.22%)
Oct 05, 2023	129.73	130.77	126.60	128.70	567,857	-1.62(-1.24%)
Oct 04, 2023	127.72	130.66	127.71	130.32	399,790	+2.36(+1.84%)
Oct 03, 2023	129.18	129.77	127.22	127.96	356,821	-2.50(-1.91%)
Oct 02, 2023	131.29	131.89	129.88	130.46	436,374	-1.44(-1.09%)
Sep 29, 2023	133.54	133.80	131.32	131.89	489,117	-0.47(-0.36%)
Sep 28, 2023	130.13	133.80	129.87	132.37	429,629	+1.97(+1.51%)
Sep 27, 2023	131.02	131.41	129.36	130.40	503,886	+0.47(+0.36%)
Sep 26, 2023	131.13	132.17	129.86	129.93	594,401	-2.24(-1.70%)
Sep 25, 2023	129.45	132.69	131.95	132.17	410,843	+1.76(+1.35%)
Sep 22, 2023	131.22	132.82	130.18	130.41	495,898	+0.17(+0.13%)
Sep 21, 2023	132.19	132.47	130.22	130.24	525,605	-3.26(-2.44%)
Sep 20, 2023	135.97	137.04	133.35	133.50	492,864	-0.97(-0.72%)
Sep 19, 2023	134.47	135.42	133.77	134.48	590,599	+0.31(+0.23%)
Sep 18, 2023	135.14	136.71	133.99	134.16	387,137	-1.74(-1.28%)
Sep 15, 2023	135.75	137.93	135.63	135.90	869,469	-0.33(-0.24%)
Sep 14, 2023	134.83	137.01	132.76	136.23	733,217	+1.61(+1.20%)
Sep 13, 2023	140.29	140.47	132.33	134.62	1,287,290	-6.16(-4.38%)
Sep 12, 2023	138.32	141.26	138.01	140.78	579,078	+2.13(+1.54%)
Sep 11, 2023	140.35	141.02	138.59	138.65	413,681	+0.02(+0.01%)
Sep 08, 2023	138.14	139.05	137.32	138.63	644,363	+1.26(+0.92%)
Sep 07, 2023	138.73	139.54	137.20	137.37	821,523	-3.42(-2.43%)
Sep 06, 2023	141.75	144.99	140.45	140.79	593,586	-1.18(-0.83%)
Sep 05, 2023	142.10	142.80	140.33	141.97	524,588	-1.50(-1.05%)