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
2019-03-25 132.04 134.72 132.04 133.60 30,498
2019-03-22 133.62 133.74 131.90 131.97 19,615
2019-03-21 135.51 136.99 135.51 136.10 24,810
2019-03-20 135.86 136.95 134.21 134.95 24,357
2019-03-19 141.11 141.34 138.58 138.69 20,597
2019-03-18 141.97 142.31 140.52 141.63 14,154
2019-03-15 141.61 142.91 141.61 142.435 31,732
2019-03-14 141.87 141.88 140.29 140.29 13,628
2019-03-13 146.17 146.56 144.55 144.61 20,377
2019-03-12 147.21 147.54 146.18 146.21 11,878
2019-03-11 145.15 148.26 145.15 147.25 16,891
2019-03-08 144.35 146.22 144.35 145.10 20,242
2019-03-07 146.00 146.45 144.82 146.00 31,678
2019-03-06 151.96 151.96 147.79 147.92 20,371
2019-03-05 150.85 152.40 150.62 151.36 16,213
2019-03-04 153.19 153.77 150.72 152.01 18,189
2019-03-01 153.57 155.31 151.00 152.01 17,319
2019-02-28 152.21 153.41 151.34 151.96 19,599
2019-02-27 154.11 154.84 152.21 154.30 18,512
2019-02-26 154.38 155.50 154.10 154.53 21,293
2019-02-25 156.57 157.27 154.55 154.55 30,145
2019-02-22 155.82 156.87 154.91 155.73 26,829
2019-02-21 157.51 158.75 154.96 155.05 24,599
2019-02-20 157.47 159.51 157.47 158.54 9,076
2019-02-19 157.01 157.44 154.92 156.94 18,799
2019-02-15 157.53 158.00 156.62 157.12 21,043
2019-02-14 152.98 155.60 152.98 155.50 14,775
2019-02-13 156.50 156.50 153.17 153.85 14,848
2019-02-12 153.08 154.78 152.63 154.28 22,876
2019-02-11 148.47 150.42 148.00 150.34 40,902

» More Lear Stock Price History

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