Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithia Motors (NY: LAD )

254.48 -4.90 (-1.89%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 290.98 293.24 288.81 291.26 122,864 -0.22(-0.07%)
Dec 30, 2021 286.15 293.14 286.15 291.47 140,890 +5.32(+1.86%)
Dec 29, 2021 289.14 291.15 285.56 286.15 130,316 -1.82(-0.63%)
Dec 28, 2021 287.87 291.54 287.17 287.97 194,410 -1.08(-0.37%)
Dec 27, 2021 285.07 290.50 282.12 289.05 255,874 +5.56(+1.96%)
Dec 23, 2021 280.79 284.30 276.87 283.49 200,351 +3.93(+1.41%)
Dec 22, 2021 282.67 283.19 277.57 279.55 231,811 -1.25(-0.44%)
Dec 21, 2021 276.69 281.58 276.11 280.80 200,192 +4.76(+1.72%)
Dec 20, 2021 276.59 279.31 268.77 276.04 476,146 -4.72(-1.68%)
Dec 17, 2021 279.89 285.05 276.48 280.76 901,499 +1.70(+0.61%)
Dec 16, 2021 283.17 285.09 277.92 279.06 400,187 +0.35(+0.13%)
Dec 15, 2021 272.59 279.39 271.05 278.71 793,687 +5.06(+1.85%)
Dec 14, 2021 275.12 283.55 273.27 273.65 550,186 -3.65(-1.32%)
Dec 13, 2021 283.39 283.82 275.61 277.30 392,469 -5.84(-2.06%)
Dec 10, 2021 279.04 284.42 278.06 283.13 233,622 +4.63(+1.66%)
Dec 09, 2021 282.57 284.55 278.30 278.50 211,654 -4.61(-1.63%)
Dec 08, 2021 287.89 288.45 279.18 283.12 226,343 -4.47(-1.56%)
Dec 07, 2021 293.71 298.40 286.11 287.59 323,113 -0.66(-0.23%)
Dec 06, 2021 288.31 296.51 283.35 288.25 353,907 +3.03(+1.06%)
Dec 03, 2021 285.98 288.10 279.36 285.21 678,912 +0.75(+0.26%)
Dec 02, 2021 276.79 288.16 276.79 284.47 417,623 +7.98(+2.89%)
Dec 01, 2021 290.97 293.63 276.24 276.48 421,616 -9.26(-3.24%)
Nov 30, 2021 279.60 290.79 279.44 285.74 749,260 +7.54(+2.71%)
Nov 29, 2021 284.19 285.31 275.53 278.20 374,108 -2.28(-0.81%)
Nov 26, 2021 274.64 283.74 274.40 280.49 398,904 -2.29(-0.81%)
Nov 24, 2021 281.74 287.25 280.76 282.77 229,617 -4.61(-1.60%)
Nov 23, 2021 287.38 289.72 281.74 287.38 759,194 -1.80(-0.62%)
Nov 22, 2021 289.33 292.06 284.68 289.18 415,281 +3.37(+1.18%)
Nov 19, 2021 297.34 297.34 284.96 285.80 619,774 -11.80(-3.97%)
Nov 18, 2021 295.88 299.11 289.11 297.60 610,122 +3.90(+1.33%)
Nov 17, 2021 325.63 325.71 292.81 293.70 872,001 -34.08(-10.40%)
Nov 16, 2021 320.41 328.93 320.41 327.78 497,296 +8.64(+2.71%)
Nov 15, 2021 317.92 322.00 315.72 319.14 296,536 +2.51(+0.79%)
Nov 12, 2021 317.37 319.37 314.34 316.63 321,827 +1.78(+0.57%)
Nov 11, 2021 312.49 317.24 311.28 314.85 176,738 +2.48(+0.79%)
Nov 10, 2021 317.84 312.36 297,664 -7.29(-2.28%)
Nov 09, 2021 324.23 325.28 318.14 319.65 254,314 -3.04(-0.94%)
Nov 08, 2021 323.26 325.30 318.88 322.69 141,193 +1.10(+0.34%)
Nov 05, 2021 326.59 331.10 315.64 321.59 314,963 -1.46(-0.45%)
Nov 04, 2021 324.79 329.01 317.43 323.05 248,050 -1.45(-0.45%)
Nov 03, 2021 319.55 328.61 319.55 324.50 292,068 +4.61(+1.44%)
Nov 02, 2021 321.41 321.41 314.46 319.89 300,156 -3.29(-1.02%)
Nov 01, 2021 316.42 323.98 312.76 323.18 368,280 +10.42(+3.33%)
Oct 29, 2021 307.90 315.26 307.66 312.76 378,043 +1.70(+0.55%)
Oct 28, 2021 312.82 315.45 305.73 311.06 410,593 +0.28(+0.09%)
Oct 27, 2021 317.54 319.34 304.09 310.77 554,601 -9.81(-3.06%)
Oct 26, 2021 331.16 317.37 320.58 344,293 -8.53(-2.59%)
Oct 25, 2021 331.52 335.88 327.13 329.12 309,537 -2.41(-0.73%)
Oct 22, 2021 331.52 337.03 327.02 331.52 444,795 +0.97(+0.29%)
Oct 21, 2021 334.59 340.22 325.49 330.56 610,691 -4.54(-1.35%)
Oct 20, 2021 352.24 358.95 332.97 335.09 992,808 +3.23(+0.97%)
Oct 19, 2021 334.45 335.11 329.50 331.86 437,857 +0.26(+0.08%)
Oct 18, 2021 327.77 331.81 326.20 331.59 271,831 +1.20(+0.36%)
Oct 15, 2021 334.94 336.60 330.05 330.39 233,244 -0.03(-0.01%)
Oct 14, 2021 327.03 331.41 324.95 330.42 205,025 +6.81(+2.10%)
Oct 13, 2021 323.36 328.14 322.07 323.61 341,169 +0.28(+0.09%)
Oct 12, 2021 317.14 324.70 313.62 323.32 328,907 +9.56(+3.05%)
Oct 11, 2021 318.31 321.97 313.17 313.76 434,310 -6.23(-1.95%)
Oct 08, 2021 317.98 325.35 315.11 319.99 293,959 +3.06(+0.96%)
Oct 07, 2021 308.32 322.20 308.32 316.94 289,974 +12.75(+4.19%)
Oct 06, 2021 302.58 306.58 300.81 304.19 194,785 -1.50(-0.49%)
Oct 05, 2021 309.03 309.03 303.87 305.69 355,856 -2.52(-0.82%)
Oct 04, 2021 308.63 312.62 306.23 308.21 313,746 -3.04(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.