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

Lithia Motors (NY: LAD )

270.48 -4.47 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Nov 30, 2022 232.39 237.51 228.24 236.65 412,806 +3.42(+1.47%)
Nov 29, 2022 227.22 234.93 226.70 233.23 343,882 +7.56(+3.35%)
Nov 28, 2022 224.72 227.50 224.48 225.66 258,521 -1.50(-0.66%)
Nov 25, 2022 223.24 228.22 223.14 227.17 130,193 +2.55(+1.14%)
Nov 23, 2022 221.49 225.31 219.91 224.62 164,894 +2.35(+1.06%)
Nov 22, 2022 219.73 224.97 218.70 222.26 321,387 +4.33(+1.99%)
Nov 21, 2022 222.69 224.02 216.66 217.93 424,485 -7.35(-3.26%)
Nov 18, 2022 235.18 235.18 221.91 225.28 489,964 -6.77(-2.92%)
Nov 17, 2022 229.77 232.39 225.02 232.05 361,822 -2.31(-0.99%)
Nov 16, 2022 233.86 234.48 226.91 234.37 443,283 -3.39(-1.43%)
Nov 15, 2022 246.16 246.92 236.14 237.76 350,651 +0.42(+0.18%)
Nov 14, 2022 235.36 240.15 233.63 237.33 396,775 -0.16(-0.07%)
Nov 11, 2022 230.90 239.76 229.53 237.49 578,173 +8.73(+3.82%)
Nov 10, 2022 218.48 230.44 216.30 228.76 1,550,489 +21.88(+10.58%)
Nov 09, 2022 206.50 210.24 205.54 206.88 549,660 -0.97(-0.47%)
Nov 08, 2022 201.94 209.03 198.10 207.84 517,315 +6.36(+3.16%)
Nov 07, 2022 197.38 202.93 193.69 201.48 406,727 +5.42(+2.76%)
Nov 04, 2022 202.53 204.82 193.05 196.06 288,574 -2.89(-1.45%)
Nov 03, 2022 196.39 203.33 195.62 198.95 343,343 -0.39(-0.20%)
Nov 02, 2022 205.52 209.58 198.61 199.34 500,689 -8.42(-4.05%)
Nov 01, 2022 204.91 211.66 201.22 207.76 741,875 +12.60(+6.45%)
Oct 31, 2022 199.73 200.45 193.94 195.17 392,702 -5.39(-2.69%)
Oct 28, 2022 202.93 206.45 198.56 200.56 504,394 -3.00(-1.48%)
Oct 27, 2022 197.90 211.84 197.90 203.56 580,689 +6.73(+3.42%)
Oct 26, 2022 194.88 200.34 192.55 196.83 359,112 +1.69(+0.86%)
Oct 25, 2022 191.51 198.66 191.51 195.15 516,140 +4.64(+2.44%)
Oct 24, 2022 183.30 191.79 181.77 190.51 686,345 +7.67(+4.20%)
Oct 21, 2022 178.09 185.93 177.29 182.84 883,534 +2.50(+1.39%)
Oct 20, 2022 190.31 194.88 178.89 180.33 937,548 -10.95(-5.73%)
Oct 19, 2022 201.61 205.84 187.14 191.29 1,028,380 -12.95(-6.34%)
Oct 18, 2022 206.17 209.13 200.80 204.24 596,082 +2.54(+1.26%)
Oct 17, 2022 206.92 207.99 201.57 201.70 510,913 -2.79(-1.36%)
Oct 14, 2022 219.98 220.90 204.12 204.49 379,932 -12.32(-5.68%)
Oct 13, 2022 208.78 218.37 206.58 216.81 351,734 +3.98(+1.87%)
Oct 12, 2022 209.22 217.09 205.18 212.83 585,691 +5.16(+2.49%)
Oct 11, 2022 199.12 207.92 197.62 207.67 689,381 +7.84(+3.92%)
Oct 10, 2022 200.93 206.04 199.40 199.83 488,570 -2.41(-1.19%)
Oct 07, 2022 205.85 207.43 200.93 202.24 563,038 -5.93(-2.85%)
Oct 06, 2022 212.94 214.39 205.85 208.17 486,923 -5.81(-2.72%)
Oct 05, 2022 213.86 215.92 208.66 213.98 1,077,974 -5.10(-2.33%)
Oct 04, 2022 221.15 223.26 216.64 219.08 328,844 +2.36(+1.09%)
Oct 03, 2022 214.64 220.36 213.37 216.72 308,793 +5.40(+2.55%)
Sep 30, 2022 212.22 220.57 210.57 211.32 451,875 -1.08(-0.51%)
Sep 29, 2022 216.70 217.67 205.85 212.40 766,050 -15.93(-6.97%)
Sep 28, 2022 222.88 230.05 222.88 228.33 322,987 +5.88(+2.64%)
Sep 27, 2022 222.42 223.75 218.73 222.45 287,362 +2.70(+1.23%)
Sep 26, 2022 225.14 227.37 219.13 219.75 268,099 -5.74(-2.55%)
Sep 23, 2022 219.17 225.69 217.08 225.49 301,917 +2.64(+1.18%)
Sep 22, 2022 223.06 226.81 220.57 222.85 262,532 -0.17(-0.07%)
Sep 21, 2022 228.76 230.91 222.62 223.02 535,989 -3.73(-1.65%)
Sep 20, 2022 233.06 233.06 223.21 226.75 405,541 -8.89(-3.77%)
Sep 19, 2022 232.08 238.21 232.08 235.65 344,795 +1.15(+0.49%)
Sep 16, 2022 234.03 237.25 231.66 234.50 1,089,405 -3.53(-1.48%)
Sep 15, 2022 239.82 242.34 235.90 238.02 332,511 -1.40(-0.58%)
Sep 14, 2022 239.35 239.65 230.35 239.42 437,985 +0.74(+0.31%)
Sep 13, 2022 247.28 248.84 238.36 238.68 268,002 -17.29(-6.75%)
Sep 12, 2022 256.41 261.19 254.56 255.97 261,137 +2.80(+1.11%)
Sep 09, 2022 247.62 253.95 246.00 253.17 304,618 +5.34(+2.15%)
Sep 08, 2022 243.11 249.84 239.48 247.83 275,395 +1.99(+0.81%)
Sep 07, 2022 243.48 247.78 239.79 245.84 355,943 +2.36(+0.97%)
Sep 06, 2022 251.00 251.00 239.65 243.48 526,967 -7.20(-2.87%)
Sep 02, 2022 257.13 257.13 249.56 250.68 329,580 -4.68(-1.83%)
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.