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
2017-12-14 174.59 175.24 171.88 172.34 14,431
2017-12-13 176.75 177.10 174.00 174.00 12,302
2017-12-12 174.99 176.91 174.99 176.32 10,592
2017-12-11 177.09 177.09 175.03 175.09 12,733
2017-12-08 176.09 178.13 176.09 177.02 23,689
2017-12-07 175.17 176.99 173.19 175.89 13,789
2017-12-06 177.76 177.76 173.46 174.11 13,563
2017-12-05 177.86 178.32 176.03 177.65 14,967
2017-12-04 179.265 179.57 176.89 176.89 10,753
2017-12-01 180.53 180.53 176.05 178.33 13,022
2017-11-30 180.09 181.36 179.05 180.97 10,691
2017-11-29 179.78 180.00 178.74 179.09 13,445
2017-11-28 175.94 179.42 175.94 179.42 13,888
2017-11-27 176.47 177.49 175.05 176.00 9,919
2017-11-24 176.56 177.23 175.99 177.07 3,426
2017-11-22 176.78 176.78 174.90 176.59 6,929
2017-11-21 177.58 177.74 176.57 176.60 13,184
2017-11-20 176.19 178.05 176.19 176.78 12,099
2017-11-17 173.23 174.83 172.57 174.83 13,260
2017-11-16 173.23 173.75 171.91 173.66 7,589
2017-11-15 174.00 174.00 172.72 173.00 12,244
2017-11-14 174.09 175.40 173.92 174.75 10,017
2017-11-13 174.72 175.57 174.38 174.49 9,966
2017-11-10 174.11 176.12 174.11 175.53 12,220
2017-11-09 173.79 174.91 173.27 174.47 14,990
2017-11-08 174.78 174.78 173.18 174.67 13,376
2017-11-07 175.16 175.93 173.60 174.05 14,477
2017-11-06 175.50 175.72 173.19 174.48 23,277
2017-11-03 177.34 177.34 175.45 175.95 12,210
2017-11-02 174.64 177.04 174.64 177.03 18,153

» More Lear Stock Price History

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