Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	163.86	167.36	163.03	164.21	396,701	-1.49(-0.90%)
Jul 29, 2021	162.35	166.62	161.29	165.70	328,226	+6.17(+3.87%)
Jul 28, 2021	158.80	161.36	156.92	159.53	251,781	+1.96(+1.24%)
Jul 27, 2021	156.79	158.58	156.36	157.57	265,269	-0.86(-0.54%)
Jul 26, 2021	157.35	159.02	156.92	158.44	217,979	+1.68(+1.07%)
Jul 23, 2021	157.55	159.52	156.28	156.76	301,625	+0.38(+0.24%)
Jul 22, 2021	158.71	158.71	155.59	156.38	272,849	-2.88(-1.81%)
Jul 21, 2021	159.53	161.91	158.63	159.26	326,867	+1.62(+1.03%)
Jul 20, 2021	152.40	158.63	152.40	157.64	442,305	+5.64(+3.71%)
Jul 19, 2021	149.10	154.50	149.10	152.00	424,826	-1.58(-1.03%)
Jul 16, 2021	158.44	160.20	153.44	153.57	370,026	-4.80(-3.03%)
Jul 15, 2021	157.76	160.88	157.76	158.37	329,494	-1.37(-0.86%)
Jul 14, 2021	160.46	162.96	159.33	159.74	357,991	+0.01(+0.01%)
Jul 13, 2021	160.88	162.76	159.50	159.73	314,030	-2.44(-1.50%)
Jul 12, 2021	161.54	163.55	161.38	162.17	347,806	-1.15(-0.70%)
Jul 09, 2021	161.97	164.89	160.40	163.32	354,038	+5.36(+3.39%)
Jul 08, 2021	153.59	159.70	153.04	157.96	584,909	+0.78(+0.50%)
Jul 07, 2021	160.30	161.86	155.25	157.18	535,957	-4.51(-2.79%)
Jul 06, 2021	166.21	166.21	161.17	161.69	464,580	-4.58(-2.75%)
Jul 02, 2021	166.99	167.75	165.25	166.27	191,170	-0.38(-0.23%)
Jul 01, 2021	166.06	167.25	165.16	166.65	362,499	+2.16(+1.31%)
Jun 30, 2021	163.50	166.07	162.21	164.49	428,550	-0.22(-0.13%)
Jun 29, 2021	165.10	166.48	163.87	164.71	363,983	+0.48(+0.29%)
Jun 28, 2021	167.79	167.79	163.57	164.23	286,513	-2.73(-1.64%)
Jun 25, 2021	166.95	168.36	166.10	166.96	422,044	-0.39(-0.24%)
Jun 24, 2021	168.45	170.55	167.07	167.35	587,657	+1.25(+0.75%)
Jun 23, 2021	166.35	168.25	165.77	166.10	409,385	+0.68(+0.41%)
Jun 22, 2021	163.01	165.84	161.19	165.43	601,375	+2.26(+1.39%)
Jun 21, 2021	161.61	163.93	160.65	163.17	510,454	+4.09(+2.57%)
Jun 18, 2021	159.64	161.01	157.09	159.07	897,091	-4.48(-2.74%)
Jun 17, 2021	170.70	171.15	162.13	163.55	589,976	-6.94(-4.07%)
Jun 16, 2021	174.08	174.55	170.10	170.50	429,414	-4.91(-2.80%)
Jun 15, 2021	176.44	177.42	173.66	175.40	500,787	-0.44(-0.25%)
Jun 14, 2021	179.50	179.50	174.69	175.84	334,481	-4.90(-2.71%)
Jun 11, 2021	179.29	181.01	178.81	180.74	370,251	+2.40(+1.35%)
Jun 10, 2021	183.59	183.96	177.93	178.34	281,652	-3.89(-2.14%)
Jun 09, 2021	184.86	184.86	181.47	182.24	297,597	-3.00(-1.62%)
Jun 08, 2021	182.69	185.93	180.01	185.23	367,306	+0.61(+0.33%)
Jun 07, 2021	188.69	189.14	183.00	184.62	380,995	-4.15(-2.20%)
Jun 04, 2021	190.55	192.05	188.33	188.78	324,587	-1.60(-0.84%)
Jun 03, 2021	185.86	191.53	183.97	190.38	508,679	+4.65(+2.50%)
Jun 02, 2021	187.31	187.31	183.13	185.73	304,464	-0.63(-0.34%)
Jun 01, 2021	183.44	186.97	181.72	186.36	476,680	+5.14(+2.83%)
May 28, 2021	181.07	182.76	178.51	181.22	389,663	+0.78(+0.43%)
May 27, 2021	178.23	184.89	177.70	180.44	911,636	+4.29(+2.44%)
May 26, 2021	173.71	176.77	173.71	176.15	241,472	+1.88(+1.08%)
May 25, 2021	176.10	177.97	174.27	174.27	311,618	-1.02(-0.58%)
May 24, 2021	177.91	177.91	175.22	175.29	278,320	-1.18(-0.67%)
May 21, 2021	171.34	177.60	170.54	176.47	422,819	+7.04(+4.15%)
May 20, 2021	173.10	173.23	169.39	169.43	410,539	-2.70(-1.57%)
May 19, 2021	169.21	172.38	167.15	172.13	377,328	-0.48(-0.28%)
May 18, 2021	174.20	176.70	172.46	172.61	383,602	-0.78(-0.45%)
May 17, 2021	173.88	175.25	171.39	173.39	291,826	-1.12(-0.64%)
May 14, 2021	173.87	175.34	171.74	174.51	272,445	+3.45(+2.02%)
May 13, 2021	168.79	173.48	168.77	171.06	361,746	+3.11(+1.85%)
May 12, 2021	172.72	174.54	167.49	167.95	370,732	-6.96(-3.98%)
May 11, 2021	175.55	178.73	173.39	174.91	517,444	-3.75(-2.10%)
May 10, 2021	183.67	183.81	177.95	178.66	416,108	-4.21(-2.30%)
May 07, 2021	180.14	183.48	175.70	182.87	313,514	+2.73(+1.51%)
May 06, 2021	175.73	180.26	175.36	180.15	387,545	+3.91(+2.22%)
May 05, 2021	175.93	177.76	172.53	176.24	349,786	+4.86(+2.84%)
May 04, 2021	172.26	172.73	168.75	171.37	300,549	-2.57(-1.48%)