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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 255.16 262.24 253.44 260.88 198,713 +5.62(+2.20%)
Jul 28, 2022 250.82 255.44 246.01 255.25 216,736 +3.80(+1.51%)
Jul 27, 2022 253.10 253.10 245.06 251.46 352,748 +0.42(+0.17%)
Jul 26, 2022 247.69 257.42 246.28 251.03 490,366 -0.16(-0.06%)
Jul 25, 2022 261.81 262.58 250.22 251.19 520,380 -8.89(-3.42%)
Jul 22, 2022 266.50 270.17 257.52 260.08 424,511 -6.81(-2.55%)
Jul 21, 2022 271.47 273.11 261.18 266.90 645,147 -7.99(-2.90%)
Jul 20, 2022 270.44 282.61 270.44 274.88 968,171 -15.77(-5.43%)
Jul 19, 2022 284.96 293.57 283.92 290.66 405,592 +11.54(+4.13%)
Jul 18, 2022 280.57 286.93 276.53 279.12 294,908 +2.81(+1.02%)
Jul 15, 2022 274.60 279.77 270.48 276.31 267,837 +7.51(+2.80%)
Jul 14, 2022 266.19 270.17 264.75 268.80 331,269 -4.12(-1.51%)
Jul 13, 2022 269.17 273.33 266.50 272.92 266,173 -0.25(-0.09%)
Jul 12, 2022 271.62 279.07 271.10 273.16 394,288 +2.21(+0.82%)
Jul 11, 2022 275.35 279.05 269.57 270.95 233,866 -5.49(-1.99%)
Jul 08, 2022 283.24 284.34 275.66 276.44 219,264 -6.79(-2.40%)
Jul 07, 2022 272.72 284.40 272.72 283.22 212,952 +12.01(+4.43%)
Jul 06, 2022 279.02 283.43 267.44 271.21 240,416 -9.73(-3.46%)
Jul 05, 2022 268.98 281.73 266.50 280.94 257,772 +5.75(+2.09%)
Jul 01, 2022 269.75 279.67 268.00 275.19 177,620 +4.94(+1.83%)
Jun 30, 2022 277.38 277.44 264.93 270.25 241,815 -11.65(-4.13%)
Jun 29, 2022 280.76 284.79 276.71 281.90 244,212 +0.98(+0.35%)
Jun 28, 2022 290.02 294.21 278.06 280.92 324,937 -4.62(-1.62%)
Jun 27, 2022 284.94 288.16 279.01 285.54 254,970 +0.44(+0.16%)
Jun 24, 2022 273.49 285.73 273.49 285.10 407,245 +12.28(+4.50%)
Jun 23, 2022 268.19 273.59 266.50 272.82 229,590 +6.05(+2.27%)
Jun 22, 2022 255.20 267.55 254.94 266.77 234,761 +6.98(+2.69%)
Jun 21, 2022 270.12 271.53 259.39 259.79 330,561 -5.84(-2.20%)
Jun 17, 2022 252.75 267.56 250.79 265.63 830,059 +15.33(+6.13%)
Jun 16, 2022 272.22 272.61 248.37 250.30 481,541 -29.45(-10.53%)
Jun 15, 2022 278.19 284.06 275.17 279.75 200,974 +4.27(+1.55%)
Jun 14, 2022 273.37 281.25 272.85 275.48 192,020 +3.65(+1.34%)
Jun 13, 2022 281.30 281.30 270.30 271.83 272,784 -17.09(-5.92%)
Jun 10, 2022 298.92 304.82 285.60 288.93 323,513 -17.03(-5.57%)
Jun 09, 2022 301.80 308.54 298.98 305.96 231,068 +6.75(+2.25%)
Jun 08, 2022 301.80 309.61 298.48 299.21 231,773 -3.95(-1.30%)
Jun 07, 2022 297.11 304.48 294.58 303.17 182,904 -0.01(-0.00%)
Jun 06, 2022 294.76 305.81 290.35 303.18 174,995 +10.25(+3.50%)
Jun 03, 2022 294.91 296.09 287.51 292.93 174,713 -5.70(-1.91%)
Jun 02, 2022 296.22 301.01 293.02 298.63 150,879 +3.66(+1.24%)
Jun 01, 2022 302.14 302.14 290.56 294.97 237,181 -4.44(-1.48%)
May 31, 2022 298.83 300.95 294.68 299.42 295,974 -1.60(-0.53%)
May 27, 2022 298.09 302.00 297.36 301.02 195,144 +3.41(+1.15%)
May 26, 2022 293.69 300.42 286.55 297.61 272,299 +9.69(+3.36%)
May 25, 2022 273.01 290.09 273.01 287.92 331,068 +12.09(+4.38%)
May 24, 2022 274.71 276.43 270.44 275.84 507,291 -1.30(-0.47%)
May 23, 2022 280.97 281.31 270.10 277.13 482,326 -2.66(-0.95%)
May 20, 2022 279.67 281.26 272.13 279.80 463,884 +0.64(+0.23%)
May 19, 2022 282.77 285.64 278.60 279.16 409,563 -6.33(-2.22%)
May 18, 2022 299.71 300.12 283.50 285.49 420,433 -18.58(-6.11%)
May 17, 2022 297.31 304.33 296.94 304.07 246,776 +11.42(+3.90%)
May 16, 2022 293.21 298.96 288.46 292.65 316,624 -1.66(-0.56%)
May 13, 2022 279.82 296.03 278.86 294.31 410,985 +18.00(+6.51%)
May 12, 2022 270.44 277.72 269.15 276.32 538,906 +4.11(+1.51%)
May 11, 2022 272.96 281.45 268.86 272.21 621,703 -1.12(-0.41%)
May 10, 2022 282.53 282.95 267.28 273.33 737,900 -7.61(-2.71%)
May 09, 2022 287.87 291.31 280.63 280.94 507,920 -10.54(-3.61%)
May 06, 2022 291.37 296.62 287.82 291.47 363,371 -0.84(-0.29%)
May 05, 2022 299.32 300.94 288.68 292.32 351,209 -11.42(-3.76%)
May 04, 2022 296.07 304.33 291.33 303.74 414,433 +7.66(+2.59%)
May 03, 2022 284.05 297.41 284.05 296.08 445,431 +10.18(+3.56%)
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.