Indicators

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	278.35	286.77		286.53	321,708	+5.74(+2.04%)
Jan 28, 2022	273.58	281.05	273.58	280.79	298,524	+6.10(+2.22%)
Jan 27, 2022	278.51	281.24	273.65	274.69	352,671	-2.42(-0.87%)
Jan 26, 2022	292.78	292.78	276.11	277.11	360,009	-7.98(-2.80%)
Jan 25, 2022	298.35	298.35	283.36	285.10	463,736	-14.83(-4.94%)
Jan 24, 2022	279.52	301.09	278.35	299.93	668,413	+16.35(+5.77%)
Jan 21, 2022	280.75	289.02	277.57	283.58	638,222	-1.54(-0.54%)
Jan 20, 2022	299.32	306.10	284.92	285.12	536,141	-15.12(-5.04%)
Jan 19, 2022	302.97	306.93	299.64	300.24	644,535	-4.06(-1.33%)
Jan 18, 2022	302.59	305.02	298.17	304.30	594,780	+3.21(+1.07%)
Jan 14, 2022				301.09	0	+2.72(+0.91%)
Jan 13, 2022	295.96	300.54	294.17	298.38	503,838	+4.84(+1.65%)
Jan 12, 2022	293.26	295.66	287.62	293.53	458,826	+1.44(+0.49%)
Jan 11, 2022	296.32	296.63	285.17	292.09	265,900	-3.37(-1.14%)
Jan 10, 2022	292.23	296.64	285.96	295.45	375,572	+2.96(+1.01%)
Jan 07, 2022	291.03	300.00	288.98	292.49	218,288	-0.26(-0.09%)
Jan 06, 2022	287.93	295.56	283.22	292.76	333,363	+5.44(+1.89%)
Jan 05, 2022	293.47	298.00	286.68	287.31	248,144	-4.88(-1.67%)
Jan 04, 2022	294.13	298.42	288.38	292.20	220,761	+0.12(+0.04%)

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.