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: 7:00 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 (%)
Mar 28, 2024 303.99 307.88 300.03 300.25 286,396 -2.52(-0.83%)
Mar 27, 2024 300.87 306.81 300.12 302.77 233,240 +4.50(+1.51%)
Mar 26, 2024 299.39 301.99 294.53 298.27 157,532 +1.70(+0.57%)
Mar 25, 2024 298.37 302.32 296.12 296.57 167,602 -1.54(-0.52%)
Mar 22, 2024 303.16 306.27 297.02 298.11 186,943 -5.97(-1.96%)
Mar 21, 2024 295.91 306.42 295.90 304.08 211,367 +10.21(+3.47%)
Mar 20, 2024 284.87 294.34 284.15 293.87 173,642 +9.60(+3.38%)
Mar 19, 2024 282.13 284.64 281.38 284.27 184,558 +1.19(+0.42%)
Mar 18, 2024 283.17 286.46 279.39 283.08 184,051 +1.70(+0.60%)
Mar 15, 2024 280.95 286.48 280.82 281.38 341,483 -0.57(-0.20%)
Mar 14, 2024 287.20 290.73 277.26 281.95 250,970 -6.77(-2.34%)
Mar 13, 2024 285.48 291.85 285.48 288.72 270,507 +3.28(+1.15%)
Mar 12, 2024 284.15 286.78 281.05 285.44 264,035 +2.79(+0.99%)
Mar 11, 2024 286.88 289.87 281.31 282.64 306,765 -5.23(-1.82%)
Mar 08, 2024 293.26 298.21 286.89 287.87 206,262 -2.76(-0.95%)
Mar 07, 2024 295.25 298.22 289.65 290.64 198,733 -2.54(-0.87%)
Mar 06, 2024 296.03 297.78 290.46 293.18 133,937 -1.29(-0.44%)
Mar 05, 2024 294.18 298.73 293.05 294.47 130,706 -1.55(-0.52%)
Mar 04, 2024 298.54 301.92 295.83 296.02 185,395 -2.56(-0.86%)
Mar 01, 2024 297.69 300.68 293.12 298.58 143,084 +0.64(+0.21%)
Feb 29, 2024 293.23 298.69 293.23 297.94 159,003 +8.54(+2.95%)
Feb 28, 2024 289.17 292.30 288.01 289.40 113,842 -2.85(-0.98%)
Feb 27, 2024 290.58 295.90 289.88 292.25 136,304 +5.89(+2.06%)
Feb 26, 2024 284.70 288.71 284.25 286.37 139,121 -1.07(-0.37%)
Feb 23, 2024 286.40 291.26 283.70 287.43 121,209 +2.91(+1.02%)
Feb 22, 2024 282.79 286.68 281.23 284.52 196,903 +4.14(+1.48%)
Feb 21, 2024 278.99 284.70 278.10 280.38 273,021 -1.78(-0.63%)
Feb 20, 2024 286.22 287.19 280.65 282.16 224,502 -8.56(-2.94%)
Feb 16, 2024 297.50 301.74 290.66 290.72 200,026 -12.42(-4.10%)
Feb 15, 2024 302.42 308.27 297.56 303.14 263,623 +0.74(+0.24%)
Feb 14, 2024 288.59 307.46 278.95 302.41 397,780 +5.19(+1.75%)
Feb 13, 2024 296.79 302.83 294.37 297.22 270,767 -11.53(-3.73%)
Feb 12, 2024 303.92 313.04 303.92 308.74 195,434 +6.78(+2.25%)
Feb 09, 2024 292.01 302.90 292.01 301.96 185,550 +10.13(+3.47%)
Feb 08, 2024 287.47 294.54 287.47 291.83 212,812 +2.58(+0.89%)
Feb 07, 2024 290.02 296.20 288.48 289.25 165,591 -1.91(-0.66%)
Feb 06, 2024 288.34 293.13 288.34 291.16 167,748 +0.40(+0.14%)
Feb 05, 2024 290.31 295.68 288.74 290.76 285,274 -5.81(-1.96%)
Feb 02, 2024 298.51 303.03 293.54 296.57 281,338 -6.75(-2.23%)
Feb 01, 2024 300.23 304.54 291.94 303.32 245,959 +9.57(+3.26%)
Jan 31, 2024 298.95 305.91 292.06 293.75 343,164 -12.05(-3.94%)
Jan 30, 2024 304.36 312.62 304.36 305.80 176,866 -3.04(-0.98%)
Jan 29, 2024 296.89 309.14 296.56 308.84 216,944 +11.52(+3.87%)
Jan 26, 2024 299.34 303.20 296.57 297.33 153,417 +0.42(+0.14%)
Jan 25, 2024 299.86 300.26 293.70 296.91 254,897 +2.95(+1.00%)
Jan 24, 2024 306.20 306.20 292.35 293.96 117,720 -7.36(-2.44%)
Jan 23, 2024 306.35 306.35 298.76 301.32 103,767 -1.07(-0.35%)
Jan 22, 2024 298.54 303.15 297.63 302.39 79,683 +6.75(+2.28%)
Jan 19, 2024 290.99 297.64 288.04 295.63 145,706 +4.42(+1.52%)
Jan 18, 2024 290.98 294.27 289.34 291.21 135,036 +4.04(+1.41%)
Jan 17, 2024 283.94 288.92 282.97 287.16 117,979 +0.67(+0.23%)
Jan 16, 2024 281.34 287.31 280.64 286.50 137,104 +1.80(+0.63%)
Jan 12, 2024 297.30 298.87 282.94 284.69 148,170 -9.60(-3.26%)
Jan 11, 2024 300.74 301.19 289.43 294.30 194,893 -7.20(-2.39%)
Jan 10, 2024 299.99 302.43 296.98 301.50 100,248 +0.96(+0.32%)
Jan 09, 2024 299.55 304.65 299.23 300.54 117,546 -2.75(-0.91%)
Jan 08, 2024 295.76 303.60 294.45 303.29 124,083 +7.33(+2.48%)
Jan 05, 2024 294.35 301.65 294.35 295.96 136,845 +0.48(+0.16%)
Jan 04, 2024 300.55 300.70 294.03 295.48 217,508 -6.49(-2.15%)
Jan 03, 2024 316.59 318.40 301.23 301.97 208,148 -21.60(-6.68%)
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.