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

Lithia Motors (NY: LAD )

274.14 +9.88 (+3.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 (%)
Sep 29, 2023 299.74 303.27 291.73 293.67 137,703 -3.58(-1.20%)
Sep 28, 2023 286.96 298.25 286.39 297.25 203,827 +0.43(+0.14%)
Sep 27, 2023 287.15 297.64 287.15 296.82 198,315 +12.17(+4.28%)
Sep 26, 2023 287.38 289.35 284.28 284.65 123,349 -4.02(-1.39%)
Sep 25, 2023 290.60 291.87 288.58 288.67 136,670 -3.11(-1.07%)
Sep 22, 2023 302.61 302.61 286.38 291.78 184,271 -8.04(-2.68%)
Sep 21, 2023 296.83 301.51 288.01 299.81 200,769 -0.81(-0.27%)
Sep 20, 2023 302.38 305.17 299.52 300.62 132,658 +0.95(+0.32%)
Sep 19, 2023 300.89 305.26 295.99 299.66 144,720 +0.35(+0.12%)
Sep 18, 2023 296.92 303.64 296.19 299.31 214,034 +6.95(+2.38%)
Sep 15, 2023 300.67 301.24 287.99 292.36 482,895 -11.23(-3.70%)
Sep 14, 2023 294.05 303.84 294.05 303.59 153,711 +12.13(+4.16%)
Sep 13, 2023 297.46 297.46 289.90 291.46 96,467 -5.10(-1.72%)
Sep 12, 2023 293.34 300.32 293.34 296.56 118,328 +2.19(+0.74%)
Sep 11, 2023 297.85 298.92 293.62 294.37 112,780 -1.51(-0.51%)
Sep 08, 2023 295.69 300.94 293.10 295.88 114,998 -0.25(-0.08%)
Sep 07, 2023 300.05 300.82 295.86 296.13 301,062 -5.84(-1.93%)
Sep 06, 2023 306.03 311.51 298.45 301.97 138,741 -4.91(-1.60%)
Sep 05, 2023 307.50 311.33 300.44 306.88 152,397 -7.48(-2.38%)
Sep 01, 2023 309.67 315.21 307.99 314.36 153,047 +8.07(+2.64%)
Aug 31, 2023 309.10 310.14 305.09 306.29 139,316 -3.24(-1.05%)
Aug 30, 2023 304.90 309.97 304.90 309.53 195,528 +3.78(+1.24%)
Aug 29, 2023 301.05 308.25 299.69 305.75 216,563 +3.77(+1.25%)
Aug 28, 2023 302.04 307.25 301.67 301.98 101,617 +2.58(+0.86%)
Aug 25, 2023 302.75 304.63 293.56 299.40 212,976 -1.48(-0.49%)
Aug 24, 2023 304.12 305.70 298.30 300.89 190,005 -2.65(-0.87%)
Aug 23, 2023 294.69 304.58 293.22 303.54 154,299 +6.34(+2.13%)
Aug 22, 2023 297.20 298.87 294.62 297.20 258,068 -1.77(-0.59%)
Aug 21, 2023 300.49 303.26 295.63 298.97 172,067 -1.40(-0.47%)
Aug 18, 2023 293.67 302.22 293.67 300.37 160,504 +4.49(+1.52%)
Aug 17, 2023 305.01 306.10 294.80 295.88 117,528 -7.57(-2.49%)
Aug 16, 2023 308.40 311.53 301.80 303.45 132,412 -5.22(-1.69%)
Aug 15, 2023 314.47 316.18 308.10 308.67 143,356 -6.67(-2.12%)
Aug 14, 2023 311.68 315.77 307.81 315.34 199,088 +0.79(+0.25%)
Aug 11, 2023 304.07 317.60 302.88 314.56 311,192 +9.12(+2.99%)
Aug 10, 2023 304.38 308.73 300.99 305.44 238,816 +2.54(+0.84%)
Aug 09, 2023 297.87 304.42 291.51 302.90 223,723 +5.81(+1.95%)
Aug 08, 2023 292.10 298.21 288.20 297.10 169,452 -1.63(-0.54%)
Aug 07, 2023 298.33 300.44 293.58 298.73 198,708 +0.63(+0.21%)
Aug 04, 2023 300.27 301.79 295.65 298.10 147,847 -1.86(-0.62%)
Aug 03, 2023 299.87 304.43 298.45 299.96 157,162 -1.59(-0.53%)
Aug 02, 2023 301.84 306.43 300.00 301.54 199,693 -2.38(-0.78%)
Aug 01, 2023 302.27 306.94 298.57 303.93 163,977 -4.35(-1.41%)
Jul 31, 2023 305.76 309.17 301.50 308.27 295,519 +3.87(+1.27%)
Jul 28, 2023 309.92 311.79 302.32 304.40 262,182 -1.40(-0.46%)
Jul 27, 2023 319.66 319.66 304.81 305.80 344,168 -12.46(-3.91%)
Jul 26, 2023 312.96 323.29 310.29 318.26 499,238 +28.01(+9.65%)
Jul 25, 2023 291.75 296.69 287.50 290.25 380,201 -2.82(-0.96%)
Jul 24, 2023 294.56 298.34 287.60 293.07 347,028 -3.51(-1.18%)
Jul 21, 2023 304.72 305.50 293.25 296.57 619,618 -10.24(-3.34%)
Jul 20, 2023 315.28 315.28 305.70 306.82 356,331 -8.05(-2.56%)
Jul 19, 2023 316.79 317.73 311.72 314.87 229,102 +1.18(+0.38%)
Jul 18, 2023 310.10 316.63 308.38 313.69 171,730 +3.58(+1.16%)
Jul 17, 2023 310.09 312.85 306.84 310.10 208,923 -1.22(-0.39%)
Jul 14, 2023 316.85 318.70 308.79 311.32 241,479 -6.56(-2.06%)
Jul 13, 2023 319.27 321.88 317.37 317.88 271,971 -2.27(-0.71%)
Jul 12, 2023 325.83 326.61 318.25 320.16 364,097 -2.74(-0.85%)
Jul 11, 2023 317.68 326.18 315.56 322.90 351,663 +9.64(+3.08%)
Jul 10, 2023 309.56 317.68 309.56 313.26 228,282 +2.13(+0.69%)
Jul 07, 2023 302.79 313.35 302.53 311.12 342,875 +9.72(+3.22%)
Jul 06, 2023 300.34 305.58 298.51 301.40 331,437 +0.61(+0.20%)
Jul 05, 2023 301.17 305.44 300.31 300.79 429,273 -1.64(-0.54%)
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.