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
2018-07-20 180.60 181.72 177.99 181.22 40,143
2018-07-19 190.42 190.42 184.20 184.20 50,138
2018-07-18 190.52 192.68 190.12 191.04 14,264
2018-07-17 186.17 190.99 186.17 190.78 20,757
2018-07-16 188.47 188.61 186.61 186.69 12,856
2018-07-13 186.41 188.38 186.41 188.03 27,752
2018-07-12 188.69 188.69 186.44 186.82 19,559
2018-07-11 190.54 190.54 187.25 187.25 20,745
2018-07-10 191.14 192.495 190.35 192.49 17,704
2018-07-09 188.41 191.05 188.41 190.40 11,689
2018-07-06 186.71 188.33 185.87 187.42 17,750
2018-07-05 188.83 188.83 185.82 187.15 30,058
2018-07-03 188.62 188.62 185.33 185.64 24,909
2018-07-02 182.24 187.75 182.20 187.75 33,713
2018-06-29 188.70 189.72 185.87 185.87 27,154
2018-06-28 193.17 193.17 184.48 188.82 58,053
2018-06-27 198.50 202.09 195.09 195.26 39,697
2018-06-26 193.64 198.14 192.76 198.10 28,145
2018-06-25 195.42 195.42 192.01 194.62 23,139
2018-06-22 199.28 199.28 194.47 196.33 32,707
2018-06-21 199.11 200.21 198.52 198.93 24,988
2018-06-20 201.53 201.97 199.36 201.61 21,385
2018-06-19 199.61 200.56 196.49 200.14 44,090
2018-06-18 200.82 203.72 200.82 202.71 18,299
2018-06-15 201.23 202.37 199.21 201.90 18,216
2018-06-14 202.04 202.85 201.25 202.455 14,869
2018-06-13 202.22 202.92 201.07 202.01 18,240
2018-06-12 204.60 204.60 200.68 201.92 25,004
2018-06-11 205.50 206.27 203.72 204.26 19,862
2018-06-08 204.89 205.40 203.49 205.26 20,332

» More Lear Stock Price History

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