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
2018-09-21 162.57 162.57 158.46 159.58 91,715
2018-09-20 162.13 162.16 160.04 161.39 47,211
2018-09-19 157.14 157.55 155.95 156.90 36,560
2018-09-18 155.01 155.69 153.29 154.98 53,255
2018-09-17 161.10 161.10 156.94 156.94 25,806
2018-09-14 160.08 163.87 160.08 161.88 49,358
2018-09-13 159.19 161.42 158.89 159.12 31,825
2018-09-12 158.23 161.12 157.09 157.94 22,147
2018-09-11 158.08 159.21 157.34 158.97 30,576
2018-09-10 159.97 160.01 158.56 159.42 12,959
2018-09-07 158.31 159.63 156.97 158.21 14,220
2018-09-06 160.05 160.66 158.38 158.90 19,400
2018-09-05 159.55 159.99 158.16 159.97 30,762
2018-09-04 161.37 161.73 159.70 160.33 11,347
2018-08-31 163.58 163.91 161.23 162.395 13,476
2018-08-30 165.77 165.80 163.58 164.00 16,729
2018-08-29 168.62 168.62 166.95 167.39 20,286
2018-08-28 169.92 170.36 167.20 169.23 17,045
2018-08-27 164.02 169.88 164.02 168.46 29,904
2018-08-24 163.20 164.26 162.52 164.09 14,581
2018-08-23 166.15 166.15 162.86 162.95 35,152
2018-08-22 171.00 171.00 164.20 166.59 51,623
2018-08-21 175.29 175.93 173.76 173.76 16,353
2018-08-20 174.79 175.95 173.59 174.79 26,955
2018-08-17 171.56 173.99 171.45 173.05 22,445
2018-08-16 172.87 174.51 171.90 172.23 17,833
2018-08-15 171.25 172.19 169.66 172.02 20,075
2018-08-14 171.56 173.08 171.22 172.42 16,720
2018-08-13 172.48 172.61 170.52 170.915 24,219
2018-08-10 173.54 173.54 171.13 172.64 18,661

» More Lear Stock Price History

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