Lear Corporation (LEA) Historical Stock Data
99.16 ↓0.66 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEA is down -0.23% a day on average. There have been 13 days where Lear Corporation closed green and 17 days where LEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 99.53 | 99.16 | ↓$0.37 (-0.37%) | 98.50 | 100.00 | 775.51K |
| 2024-12-02 | 98.18 | 99.82 | ↑$1.64 (1.67%) | 97.60 | 100.15 | 812.55K |
| 2024-11-29 | 97.33 | 97.84 | ↑$0.51 (0.52%) | 96.88 | 98.11 | 273.67K |
| 2024-11-27 | 97.00 | 97.25 | ↑$0.25 (0.26%) | 96.72 | 98.72 | 417.90K |
| 2024-11-26 | 98.36 | 96.80 | ↓$1.56 (-1.59%) | 95.76 | 99.33 | 790.91K |
| 2024-11-25 | 99.14 | 100.98 | ↑$1.84 (1.86%) | 98.96 | 102.56 | 1.04M |
| 2024-11-22 | 96.76 | 97.89 | ↑$1.13 (1.17%) | 96.61 | 98.51 | 561.32K |
| 2024-11-21 | 93.51 | 96.37 | ↑$2.86 (3.06%) | 93.24 | 96.67 | 623.98K |
| 2024-11-20 | 92.32 | 93.56 | ↑$1.24 (1.34%) | 92.14 | 93.89 | 581.19K |
| 2024-11-19 | 93.85 | 92.95 | ↓$0.90 (-0.96%) | 92.86 | 94.49 | 878.38K |
| 2024-11-18 | 95.51 | 95.40 | ↓$0.11 (-0.12%) | 94.36 | 96.07 | 818.42K |
| 2024-11-15 | 96.41 | 95.61 | ↓$0.80 (-0.83%) | 95.10 | 96.94 | 746.92K |
| 2024-11-14 | 98.96 | 96.06 | ↓$2.90 (-2.93%) | 95.93 | 99.32 | 832.19K |
| 2024-11-13 | 97.61 | 98.58 | ↑$0.97 (0.99%) | 96.30 | 98.83 | 754.11K |
| 2024-11-12 | 96.00 | 97.51 | ↑$1.51 (1.57%) | 95.73 | 97.71 | 819.90K |
| 2024-11-11 | 96.98 | 96.95 | ↓$0.03 (-0.03%) | 96.45 | 97.90 | 654.18K |
| 2024-11-08 | 96.35 | 96.31 | ↓$0.04 (-0.04%) | 95.59 | 96.62 | 446.44K |
| 2024-11-07 | 97.70 | 96.98 | ↓$0.72 (-0.74%) | 96.76 | 99.24 | 582.71K |
| 2024-11-06 | 98.79 | 96.79 | ↓$2.00 (-2.02%) | 94.29 | 99.02 | 1.31M |
| 2024-11-05 | 96.01 | 95.91 | ↓$0.10 (-0.10%) | 94.57 | 96.80 | 516.06K |
| 2024-11-04 | 97.21 | 96.29 | ↓$0.92 (-0.95%) | 96.23 | 98.53 | 442.99K |
| 2024-11-01 | 96.52 | 96.72 | ↑$0.20 (0.21%) | 96.08 | 98.36 | 499.02K |
| 2024-10-31 | 97.69 | 95.76 | ↓$1.93 (-1.98%) | 95.63 | 98.27 | 711.44K |
| 2024-10-30 | 98.22 | 97.82 | ↓$0.40 (-0.41%) | 97.26 | 99.20 | 591.37K |
| 2024-10-29 | 99.68 | 99.58 | ↓$0.10 (-0.10%) | 98.57 | 100.26 | 491.87K |
| 2024-10-28 | 99.27 | 100.81 | ↑$1.54 (1.55%) | 98.88 | 101.10 | 593.57K |
| 2024-10-25 | 98.60 | 98.65 | ↑$0.05 (0.05%) | 98.19 | 99.63 | 1.06M |
| 2024-10-24 | 106.20 | 98.17 | ↓$8.03 (-7.56%) | 97.51 | 107.44 | 1.81M |
| 2024-10-23 | 105.79 | 104.96 | ↓$0.83 (-0.78%) | 104.37 | 106.37 | 1.14M |
| 2024-10-22 | 105.66 | 105.99 | ↑$0.33 (0.31%) | 104.66 | 106.04 | 872.33K |
Create an account or log in to view more rows.
$LEA LETS GOOOOOOOO!!!!!!!
$LEA bounce it!!
$LEA take what we can get
$LEA whats the target for Friday close?
$LEA what a horse shit show!
$LEA fuck all u greedy bulls
$LEA i need more
$LEA call the SEC
$LEA Good morning gang!
$LEA buy and hold and get rewarded