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: 4:10 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 (%)
Feb 26, 2021 364.73 373.50 353.75 365.43 326,741 +2.90(+0.80%)
Feb 25, 2021 379.14 381.10 360.93 362.53 213,491 -15.80(-4.18%)
Feb 24, 2021 365.51 379.77 358.62 378.33 211,379 +16.28(+4.50%)
Feb 23, 2021 354.95 363.22 338.58 362.05 337,481 -0.24(-0.07%)
Feb 22, 2021 364.94 370.19 358.48 362.30 199,804 -9.72(-2.61%)
Feb 19, 2021 363.93 375.15 360.39 372.02 205,582 +9.70(+2.68%)
Feb 18, 2021 360.75 364.90 354.53 362.32 154,238 -0.56(-0.15%)
Feb 17, 2021 358.36 365.09 352.38 362.87 200,767 -2.00(-0.55%)
Feb 16, 2021 376.55 378.12 364.62 364.88 214,925 -8.99(-2.40%)
Feb 12, 2021 363.21 377.50 362.12 373.87 249,789 +8.59(+2.35%)
Feb 11, 2021 363.45 369.25 354.44 365.28 325,115 +4.67(+1.30%)
Feb 10, 2021 361.85 372.12 356.27 360.61 345,515 -21.34(-5.59%)
Feb 09, 2021 370.85 383.66 365.03 381.95 303,719 +12.51(+3.39%)
Feb 08, 2021 368.76 377.17 362.48 369.44 281,737 +8.60(+2.38%)
Feb 05, 2021 356.69 363.93 342.31 360.84 218,885 +10.77(+3.08%)
Feb 04, 2021 335.19 357.01 330.76 350.07 436,910 +19.33(+5.84%)
Feb 03, 2021 327.32 343.01 316.79 330.74 449,350 +1.06(+0.32%)
Feb 02, 2021 334.21 334.71 321.11 329.69 421,698 +1.31(+0.40%)
Feb 01, 2021 316.04 334.16 315.53 328.38 432,070 +16.95(+5.44%)
Jan 29, 2021 310.45 319.26 304.19 311.42 265,548 -1.02(-0.33%)
Jan 28, 2021 312.71 318.18 301.57 312.44 334,676 -0.29(-0.09%)
Jan 27, 2021 323.40 329.15 303.52 312.73 497,876 -22.18(-6.62%)
Jan 26, 2021 334.94 339.65 331.13 334.91 352,534 +3.48(+1.05%)
Jan 25, 2021 331.58 345.41 326.95 331.44 515,430 +1.10(+0.33%)
Jan 22, 2021 318.84 332.91 318.84 330.33 361,738 +7.33(+2.27%)
Jan 21, 2021 323.57 328.90 320.14 323.00 254,770 +3.28(+1.03%)
Jan 20, 2021 302.94 319.89 302.29 319.72 312,837 +19.61(+6.54%)
Jan 19, 2021 307.64 307.64 295.36 300.11 266,292 -2.46(-0.81%)
Jan 15, 2021 309.85 312.07 298.05 302.57 336,872 -12.34(-3.92%)
Jan 14, 2021 312.70 319.36 309.99 314.91 308,247 +6.24(+2.02%)
Jan 13, 2021 312.65 314.44 299.95 308.67 267,924 -8.36(-2.64%)
Jan 12, 2021 315.02 322.97 315.02 317.02 211,514 +5.10(+1.64%)
Jan 11, 2021 306.09 313.37 303.99 311.92 180,204 +1.37(+0.44%)
Jan 08, 2021 314.05 318.80 307.60 310.55 239,453 -1.98(-0.63%)
Jan 07, 2021 305.87 313.41 305.17 312.54 277,330 +6.62(+2.16%)
Jan 06, 2021 290.71 308.27 290.71 305.92 400,587 +17.85(+6.20%)
Jan 05, 2021 279.56 289.55 279.34 288.07 201,892 +10.30(+3.71%)
Jan 04, 2021 289.38 289.38 273.14 277.77 233,117 -8.24(-2.88%)
Dec 31, 2020 286.00 286.00 286.00 223,195 -0.53(-0.18%)
Dec 30, 2020 277.99 288.12 275.83 286.53 223,195 +8.90(+3.21%)
Dec 29, 2020 288.61 288.61 266.55 277.63 433,326 -11.18(-3.87%)
Dec 28, 2020 285.25 298.02 285.25 288.81 386,207 +5.40(+1.91%)
Dec 24, 2020 281.83 284.26 276.61 283.40 147,253 +1.52(+0.54%)
Dec 23, 2020 273.94 284.58 272.62 281.88 194,410 +8.96(+3.28%)
Dec 22, 2020 279.11 281.30 270.03 272.92 204,997 -6.85(-2.45%)
Dec 21, 2020 273.49 280.87 270.75 279.77 209,380 +1.88(+0.68%)
Dec 18, 2020 290.39 290.39 276.18 277.89 542,864 -10.94(-3.79%)
Dec 17, 2020 282.51 291.16 281.81 288.83 276,125 +7.64(+2.72%)
Dec 16, 2020 277.30 281.97 276.56 281.19 314,703 +6.39(+2.33%)
Dec 15, 2020 266.25 275.23 263.72 274.80 276,524 +11.37(+4.32%)
Dec 14, 2020 270.57 275.58 263.18 263.42 240,170 -1.10(-0.42%)
Dec 11, 2020 264.92 269.11 261.97 264.52 186,548 -1.82(-0.68%)
Dec 10, 2020 269.48 270.61 263.01 266.34 282,207 -6.56(-2.40%)
Dec 09, 2020 284.25 289.78 271.69 272.90 446,710 -11.85(-4.16%)
Dec 08, 2020 287.13 290.12 282.00 284.75 271,155 -2.38(-0.83%)
Dec 07, 2020 285.32 292.43 281.75 287.14 234,339 -0.84(-0.29%)
Dec 04, 2020 289.26 291.20 281.71 287.98 320,602 +1.50(+0.53%)
Dec 03, 2020 283.47 289.23 282.52 286.47 303,576 +2.76(+0.97%)
Dec 02, 2020 289.20 290.24 280.48 283.72 281,553 -9.29(-3.17%)
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.