Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	134.75	135.38	133.10	133.21	986,741	-0.71(-0.53%)
Aug 30, 2022	135.29	136.25	132.59	133.92	348,168	-0.20(-0.15%)
Aug 29, 2022	131.82	134.83	131.23	134.12	308,176	+1.09(+0.82%)
Aug 26, 2022	139.26	139.75	133.02	133.03	416,470	-5.59(-4.03%)
Aug 25, 2022	134.15	138.69	134.15	138.62	365,411	+5.06(+3.78%)
Aug 24, 2022	131.94	135.20	131.94	133.57	332,834	+1.63(+1.24%)
Aug 23, 2022	131.40	134.02	131.10	131.94	478,074	+1.73(+1.33%)
Aug 22, 2022	133.54	134.29	129.92	130.21	758,348	-8.51(-6.14%)
Aug 19, 2022	140.25	140.57	137.91	138.72	349,508	-3.33(-2.34%)
Aug 18, 2022	139.37	142.78	139.07	142.05	326,938	+2.35(+1.68%)
Aug 17, 2022	140.26	142.21	136.29	139.69	513,025	-4.69(-3.25%)
Aug 16, 2022	143.24	145.42	142.68	144.39	488,245	-0.08(-0.05%)
Aug 15, 2022	143.82	146.33	143.82	144.46	292,068	-1.65(-1.13%)
Aug 12, 2022	146.10	146.12	144.23	146.12	402,600	+1.58(+1.09%)
Aug 11, 2022	143.07	145.84	141.81	144.54	476,992	+3.52(+2.49%)
Aug 10, 2022	140.95	142.83	139.47	141.02	832,310	+4.37(+3.20%)
Aug 09, 2022	140.12	140.70	136.50	136.66	570,730	-4.30(-3.05%)
Aug 08, 2022	138.40	142.37	138.19	140.96	1,129,045	+4.31(+3.15%)
Aug 05, 2022	139.67	140.73	136.13	136.65	958,387	-4.78(-3.38%)
Aug 04, 2022	146.94	148.07	141.38	141.43	1,092,276	-7.86(-5.27%)
Aug 03, 2022	149.93	151.40	147.96	149.29	514,581	+0.97(+0.66%)
Aug 02, 2022	143.26	150.58	140.34	148.31	915,350	+3.68(+2.54%)
Aug 01, 2022	143.41	146.47	141.03	144.63	625,630	+0.21(+0.15%)
Jul 29, 2022	142.99	144.53	141.37	144.43	580,730	+1.07(+0.75%)
Jul 28, 2022	140.08	143.43	137.91	143.35	489,924	+4.86(+3.51%)
Jul 27, 2022	135.60	138.67	134.77	138.49	563,627	+3.85(+2.86%)
Jul 26, 2022	134.89	136.12	133.36	134.64	298,148	-1.84(-1.34%)
Jul 25, 2022	136.44	137.07	134.00	136.47	370,627	+1.58(+1.17%)
Jul 22, 2022	137.30	137.73	133.64	134.90	542,426	-1.67(-1.22%)
Jul 21, 2022	132.95	137.70	131.71	136.57	872,014	+2.80(+2.09%)
Jul 20, 2022	131.73	134.74	131.39	133.77	408,558	+1.26(+0.95%)
Jul 19, 2022	126.05	132.98	125.18	132.51	808,490	+8.70(+7.03%)
Jul 18, 2022	126.52	127.57	123.06	123.80	349,343	+0.29(+0.23%)
Jul 15, 2022	122.15	123.94	119.68	123.52	779,232	+3.68(+3.07%)
Jul 14, 2022	119.53	120.44	115.91	119.84	990,473	-3.03(-2.47%)
Jul 13, 2022	122.38	123.53	120.77	122.87	826,300	-2.11(-1.69%)
Jul 12, 2022	120.21	127.44	120.21	124.98	709,474	+5.13(+4.28%)
Jul 11, 2022	122.87	123.34	119.53	119.85	880,484	-2.66(-2.17%)
Jul 08, 2022	125.78	126.35	121.91	122.50	640,731	-2.25(-1.80%)
Jul 07, 2022	121.45	126.30	120.43	124.75	592,577	+5.80(+4.88%)
Jul 06, 2022	120.55	121.47	117.64	118.95	828,236	-2.08(-1.72%)
Jul 05, 2022	117.02	121.64	116.17	121.03	704,179	-0.08(-0.06%)
Jul 01, 2022	119.74	125.35	119.49	121.11	527,706	+0.81(+0.67%)
Jun 30, 2022	121.70	121.93	116.61	120.30	717,574	-4.37(-3.50%)
Jun 29, 2022	127.45	127.62	123.31	124.66	469,684	-4.10(-3.18%)
Jun 28, 2022	128.88	133.06	128.58	128.76	572,648	+0.73(+0.57%)
Jun 27, 2022	128.93	129.50	125.71	128.04	463,272	-0.21(-0.16%)
Jun 24, 2022	124.30	128.85	123.59	128.25	586,685	+5.09(+4.14%)
Jun 23, 2022	123.79	125.41	120.24	123.15	560,528	-1.45(-1.17%)
Jun 22, 2022	120.55	126.32	120.55	124.61	470,424	+1.86(+1.52%)
Jun 21, 2022	120.97	123.71	118.10	122.74	423,646	+6.16(+5.29%)
Jun 17, 2022	115.52	118.63	114.94	116.58	985,140	+1.78(+1.55%)
Jun 16, 2022	121.11	121.79	113.12	114.80	565,367	-11.30(-8.96%)
Jun 15, 2022	122.96	128.35	122.69	126.11	782,516	+5.38(+4.46%)
Jun 14, 2022	122.28	123.00	119.71	120.73	400,137	-0.74(-0.61%)
Jun 13, 2022	123.34	124.70	120.45	121.46	508,450	-6.26(-4.90%)
Jun 10, 2022	132.07	133.00	127.58	127.72	421,934	-6.89(-5.12%)
Jun 09, 2022	136.10	137.70	134.61	134.61	572,860	-1.49(-1.10%)
Jun 08, 2022	134.94	138.53	134.31	136.10	690,726	+0.90(+0.67%)
Jun 07, 2022	135.88	136.11	132.82	135.20	538,158	+1.37(+1.02%)
Jun 06, 2022	133.88	135.94	132.94	133.83	383,554	+2.41(+1.83%)
Jun 03, 2022	132.41	133.08	129.75	131.43	419,984	-2.95(-2.19%)
Jun 02, 2022	133.49	134.84	132.27	134.37	377,108	+1.89(+1.43%)