Lear Corporation Historical Stock Prices

LEA 
$103.51
*  
0.98
0.94%
Get LEA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading LEA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  103.76  104.395  102.41  103.51 958,982
08/28/2015 103.45 104.395 102.41 103.51 964,982
08/27/2015 101.69 104.75 100.81 104.49 1,296,111
08/26/2015 97.88 99.98 96.4361 99.61 1,428,113
08/25/2015 98.45 99.45 95.02 95.05 1,072,640
08/24/2015 90.93 99.2 89.71 95.73 1,295,281
08/21/2015 101.9 103.365 98.94 98.97 953,773
08/20/2015 106.01 106.87 103.38 103.47 679,023
08/19/2015 107.25 108.08 106.39 106.98 536,558
08/18/2015 107.95 109.52 107.06 108.07 1,160,261
08/17/2015 104.5 107.2 102.8486 107.11 879,971
08/14/2015 104.14 104.96 103.17 104.7 693,303
08/13/2015 102.02 104.55 101.86 103.92 800,803
08/12/2015 102.44 102.97 99.703 102.51 1,641,898
08/11/2015 106.79 107.5 102.93 103.63 878,322
08/10/2015 106.01 108.42 105.76 107.75 924,182
08/07/2015 103.95 106.185 103.786 105.57 871,571
08/06/2015 103.88 104.73 103.18 104.16 899,353
08/05/2015 104.35 105.016 103.42 103.6 650,777
08/04/2015 103.57 105.2 103.08 103.27 568,884
08/03/2015 104.5 104.86 103.05 103.57 788,577
07/31/2015 105.25 105.389 103.195 104.07 1,085,225
07/30/2015 102.89 104.94 102.89 104.78 1,195,672
07/29/2015 102.51 103.85 102.02 103.82 1,671,703
07/28/2015 100.47 102.85 99.94 102.2 2,126,377
07/27/2015 99.78 101.39 97.83 99.68 2,254,135
07/24/2015 103.5 103.99 99.1 99.59 3,432,141
07/23/2015 99.84 100.52 98.53 98.99 1,923,794
07/22/2015 99.26 99.9 98.7 98.9 775,934
07/21/2015 99.3 99.92 98.52 99.63 732,784
07/20/2015 99.71 99.96 98.34 99.33 954,939
07/17/2015 99.33 99.96 97.66 99.65 982,441
07/16/2015 103.25 103.25 98.1844 99.18 2,720,114
07/15/2015 104.52 104.8199 103.29 103.75 861,689
07/14/2015 105.51 105.86 104.12 104.2 893,260
07/13/2015 105.6 105.83 104.91 105.63 733,543
07/10/2015 104.51 104.69 103.02 104.21 667,878
07/09/2015 104.25 105.27 103.27 103.33 765,222
07/08/2015 108.77 108.77 102.51 103.33 1,958,960
07/07/2015 112 112.12 107.98 110.15 1,116,778
07/06/2015 111.98 113.12 111.5 112.07 748,678
07/02/2015 113.54 113.54 112.33 113.35 940,532
07/01/2015 113.32 113.65 111.89 113.06 779,108
06/30/2015 113.18 113.18 111.3 112.26 753,300
06/29/2015 115.19 115.81 111.78 111.99 881,236
06/26/2015 117.5 117.66 116.26 116.4 423,894
06/25/2015 117.36 118.13 116.86 117.09 394,275
06/24/2015 117.68 118.13 116.3 116.93 430,958
06/23/2015 117.73 118.5 117.44 117.93 556,816
06/22/2015 117.19 117.45 116.57 117.41 490,603
06/19/2015 116.85 117.43 115.65 116.32 484,718
06/18/2015 116 117.06 115.21 116.85 664,801
06/17/2015 116.87 117.43 115.42 115.7 731,779
06/16/2015 115.57 117.09 115.196 116.67 623,721
06/15/2015 115.01 115.79 114.02 115.42 597,223
06/12/2015 115.76 116.39 115.05 115.97 499,637
06/11/2015 115.96 117.34 115.96 116.35 624,683
06/10/2015 115.29 117.32 114.51 116.18 888,982
06/09/2015 114.04 114.69 113.1 114.46 667,593
06/08/2015 114.42 114.92 113.7 113.89 528,595
06/05/2015 115.16 115.19 114.07 114.36 478,718
06/04/2015 116.1 116.6199 114.9 115.4 593,802
06/03/2015 116.15 117.379 115.89 117 815,298
06/02/2015 115.63 116.81 115.305 116.19 524,790
06/01/2015 116.09 116.55 114.98 116.05 736,260
05/29/2015 116.3 116.84 115.36 116.02 2,806,549
05/28/2015 117.4 117.52 115.76 116.29 729,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?