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

Lithia Motors (NY: LAD )

264.26 +0.20 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 280.58 285.88 277.15 278.01 273,845 -3.75(-1.33%)
Apr 28, 2022 277.35 283.25 272.50 281.76 317,026 +7.90(+2.89%)
Apr 27, 2022 277.34 281.22 270.87 273.86 361,336 -3.00(-1.09%)
Apr 26, 2022 284.62 287.46 276.57 276.86 468,015 -10.19(-3.55%)
Apr 25, 2022 280.80 288.84 279.85 287.05 408,312 +2.96(+1.04%)
Apr 22, 2022 287.16 295.33 283.16 284.09 406,089 -4.95(-1.71%)
Apr 21, 2022 305.86 305.86 285.48 289.04 649,532 -12.68(-4.20%)
Apr 20, 2022 315.71 316.34 295.70 301.71 532,670 -1.48(-0.49%)
Apr 19, 2022 292.74 306.08 292.49 303.20 561,883 +12.81(+4.41%)
Apr 18, 2022 283.77 292.09 282.55 290.38 412,779 +5.00(+1.75%)
Apr 14, 2022 289.47 295.35 285.10 285.38 530,461 -2.83(-0.98%)
Apr 13, 2022 283.46 289.51 283.46 288.21 353,583 +2.75(+0.96%)
Apr 12, 2022 300.85 308.20 284.27 285.46 511,478 -13.69(-4.58%)
Apr 11, 2022 296.42 306.85 294.18 299.15 307,804 +0.49(+0.16%)
Apr 08, 2022 291.87 300.37 290.65 298.66 263,553 +6.19(+2.12%)
Apr 07, 2022 287.33 293.18 285.75 292.47 344,012 +1.58(+0.54%)
Apr 06, 2022 283.25 292.71 281.90 290.89 324,378 +4.13(+1.44%)
Apr 05, 2022 294.41 298.75 284.14 286.76 453,039 -8.92(-3.02%)
Apr 04, 2022 293.71 298.81 293.59 295.68 276,981 +0.57(+0.19%)
Apr 01, 2022 295.63 301.93 293.94 295.11 385,596 +0.41(+0.14%)
Mar 31, 2022 312.72 312.72 294.03 294.69 523,232 -19.34(-6.16%)
Mar 30, 2022 322.19 323.31 312.14 314.04 203,138 -10.80(-3.33%)
Mar 29, 2022 315.01 326.34 315.01 324.84 178,861 +12.83(+4.11%)
Mar 28, 2022 316.72 316.72 306.13 312.00 237,149 -3.85(-1.22%)
Mar 25, 2022 318.50 318.50 311.90 315.85 206,767 -1.17(-0.37%)
Mar 24, 2022 323.68 323.68 313.84 317.02 187,778 -4.10(-1.28%)
Mar 23, 2022 326.95 329.23 320.19 321.13 168,922 -7.06(-2.15%)
Mar 22, 2022 331.61 331.61 322.31 328.19 289,484 +0.10(+0.03%)
Mar 21, 2022 333.85 334.83 326.26 328.09 177,395 -5.76(-1.73%)
Mar 18, 2022 325.84 334.72 323.45 333.85 240,628 +2.01(+0.61%)
Mar 17, 2022 326.60 332.87 323.20 331.84 154,834 +3.58(+1.09%)
Mar 16, 2022 321.62 330.57 316.56 328.25 245,706 +8.08(+2.52%)
Mar 15, 2022 311.61 320.61 309.98 320.17 191,056 +9.14(+2.94%)
Mar 14, 2022 315.25 319.39 305.40 311.03 252,537 -3.34(-1.06%)
Mar 11, 2022 315.33 317.53 311.25 314.37 147,873 -1.45(-0.46%)
Mar 10, 2022 311.49 316.55 309.52 315.82 183,724 -1.31(-0.41%)
Mar 09, 2022 318.96 323.37 315.73 317.13 221,947 +3.31(+1.06%)
Mar 08, 2022 311.06 322.54 305.69 313.81 388,494 +1.82(+0.58%)
Mar 07, 2022 324.73 329.31 309.52 311.99 412,227 -17.08(-5.19%)
Mar 04, 2022 331.51 331.51 324.14 329.07 306,517 -5.41(-1.62%)
Mar 03, 2022 342.02 342.92 331.34 334.48 223,996 -4.74(-1.40%)
Mar 02, 2022 337.69 339.84 329.88 339.22 415,549 +6.21(+1.86%)
Mar 01, 2022 331.55 333.67 325.15 333.01 378,078 -1.29(-0.38%)
Feb 28, 2022 315.85 334.85 315.85 334.30 516,790 +12.56(+3.90%)
Feb 25, 2022 311.67 323.58 313.10 321.74 293,864 +9.76(+3.13%)
Feb 24, 2022 298.32 312.46 298.32 311.98 274,117 +2.68(+0.87%)
Feb 23, 2022 306.03 313.36 303.81 309.30 370,401 +4.22(+1.38%)
Feb 22, 2022 312.75 314.35 298.85 305.08 367,340 -11.40(-3.60%)
Feb 18, 2022 316.48 0 +1.38(+0.44%)
Feb 17, 2022 315.99 317.88 311.31 315.10 491,763 -2.59(-0.81%)
Feb 16, 2022 311.90 319.61 311.90 317.69 366,266 +3.58(+1.14%)
Feb 15, 2022 305.08 314.12 305.08 314.11 325,258 +11.24(+3.71%)
Feb 14, 2022 310.12 313.53 301.48 302.87 242,865 -6.26(-2.02%)
Feb 11, 2022 305.60 310.88 303.30 309.13 549,697 +3.81(+1.25%)
Feb 10, 2022 311.64 315.40 303.44 305.32 488,522 -4.95(-1.60%)
Feb 09, 2022 306.03 312.65 299.68 310.27 939,459 +17.23(+5.88%)
Feb 08, 2022 281.14 294.78 281.14 293.04 770,693 +10.81(+3.83%)
Feb 07, 2022 280.82 285.29 274.30 282.23 295,576 +1.84(+0.66%)
Feb 04, 2022 278.56 285.33 273.42 280.39 248,904 +0.83(+0.30%)
Feb 03, 2022 284.47 279.17 279.55 174,992 -6.18(-2.16%)
Feb 02, 2022 292.22 292.35 283.08 285.73 271,349 -4.53(-1.56%)
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.