LEAR Historical Stock Price

Below is the stock price history for Lear LEA. Data is recorded each day for the historical open, high, low, close and volume. The Lear stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lear Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-18 202.01 202.01 199.35 201.68 16,832
2018-05-17 202.52 203.67 201.87 202.47 21,497
2018-05-16 197.62 202.25 197.01 201.53 29,372
2018-05-15 196.96 197.70 196.06 196.44 20,949
2018-05-14 197.83 199.44 197.27 197.35 29,512
2018-05-11 195.55 195.93 194.73 194.73 8,975
2018-05-10 191.83 194.42 191.83 193.76 15,778
2018-05-09 190.76 191.26 188.475 190.91 22,063
2018-05-08 191.85 191.94 190.34 191.23 22,824
2018-05-07 190.95 192.02 190.09 191.68 19,054
2018-05-04 186.89 190.79 186.89 190.76 17,934
2018-05-03 186.83 189.61 185.25 188.99 42,356
2018-05-02 188.71 189.79 187.84 188.02 27,361
2018-05-01 186.16 187.80 184.89 187.24 24,361
2018-04-30 188.69 189.66 187.31 187.66 23,800
2018-04-27 188.89 189.51 186.80 188.18 22,516
2018-04-26 184.85 190.13 184.07 189.40 36,788
2018-04-25 188.68 189.89 186.62 188.05 21,915
2018-04-24 192.24 193.01 186.62 188.41 29,965
2018-04-23 191.28 194.09 191.28 192.03 16,578
2018-04-20 193.51 193.51 190.22 191.32 16,486
2018-04-19 196.29 196.29 192.02 193.22 31,487
2018-04-18 198.77 199.51 197.16 197.53 23,082
2018-04-17 197.75 198.39 196.89 197.84 21,612
2018-04-16 194.92 196.95 194.60 196.35 9,710
2018-04-13 196.42 196.52 192.85 193.81 14,470
2018-04-12 195.88 197.42 195.20 195.86 27,413
2018-04-11 194.52 196.61 193.70 194.85 18,310
2018-04-10 192.42 196.50 192.42 195.61 31,121
2018-04-09 190.02 192.18 189.00 189.89 10,768

» More Lear Stock Price History

To see other companies like Lear (LEA), view our stock market today for news, and other data.