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
2018-12-14 122.22 125.60 121.91 122.27 21,754
2018-12-13 127.79 127.79 123.57 124.09 12,676
2018-12-12 125.99 127.31 124.67 125.41 17,141
2018-12-11 127.49 128.05 123.87 124.04 28,511
2018-12-10 125.54 125.56 122.10 123.80 21,007
2018-12-07 132.04 136.31 127.64 127.64 26,966
2018-12-06 133.63 133.63 129.71 132.44 30,678
2018-12-04 142.09 142.09 135.57 136.02 26,301
2018-12-03 140.04 142.50 140.04 140.43 33,673
2018-11-30 135.81 136.92 135.26 136.39 17,894
2018-11-29 138.52 138.52 134.98 134.98 19,627
2018-11-28 134.90 138.74 132.45 138.44 26,464
2018-11-27 137.87 137.87 134.70 135.25 33,395
2018-11-26 139.25 141.46 138.63 139.63 22,751
2018-11-23 137.00 139.02 136.98 137.72 6,315
2018-11-21 134.81 139.38 134.81 137.53 27,906
2018-11-20 133.18 135.76 132.60 133.73 20,660
2018-11-19 133.90 136.17 133.00 134.99 18,769
2018-11-16 135.01 136.48 134.43 134.58 20,953
2018-11-15 136.55 136.89 131.78 135.99 21,796
2018-11-14 138.52 139.50 137.85 138.64 24,525
2018-11-13 135.28 139.36 134.58 135.64 27,238
2018-11-12 137.32 138.78 134.205 134.92 26,219
2018-11-09 139.83 139.83 135.41 138.00 58,892
2018-11-08 140.00 142.32 140.00 141.09 33,971
2018-11-07 138.94 140.38 138.05 140.24 36,963
2018-11-06 136.99 140.27 136.84 138.90 31,248
2018-11-05 138.81 139.335 134.88 136.37 28,391
2018-11-02 138.98 138.98 135.83 138.59 49,440
2018-11-01 134.58 139.20 134.58 138.92 54,023

» More Lear Stock Price History

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