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

Lithia Motors (NY: LAD )

264.06 +4.59 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2024 325.34 328.63 320.50 323.57 221,637 -4.48(-1.37%)
Dec 29, 2023 324.87 330.72 324.87 328.05 233,619 +0.14(+0.04%)
Dec 28, 2023 325.08 328.74 323.85 327.91 107,168 +0.58(+0.18%)
Dec 27, 2023 325.87 329.74 322.45 327.33 111,876 +2.15(+0.66%)
Dec 26, 2023 322.01 325.82 320.22 325.18 97,258 +4.89(+1.53%)
Dec 22, 2023 319.18 323.50 317.38 320.29 141,232 +0.37(+0.12%)
Dec 21, 2023 316.18 320.12 314.63 319.92 281,721 +12.00(+3.90%)
Dec 20, 2023 309.08 317.37 307.06 307.93 244,421 -4.46(-1.43%)
Dec 19, 2023 308.85 315.36 307.03 312.39 334,353 +8.04(+2.64%)
Dec 18, 2023 307.01 312.04 300.75 304.35 334,138 -2.91(-0.95%)
Dec 15, 2023 303.77 309.36 294.54 307.26 617,703 +5.00(+1.65%)
Dec 14, 2023 286.16 302.87 286.16 302.26 557,107 +22.80(+8.16%)
Dec 13, 2023 260.02 280.60 257.83 279.45 307,519 +19.32(+7.43%)
Dec 12, 2023 265.55 266.17 256.71 260.13 236,511 -6.11(-2.29%)
Dec 11, 2023 269.32 271.53 265.80 266.24 196,444 -3.22(-1.19%)
Dec 08, 2023 269.92 274.30 267.12 269.46 87,669 -0.08(-0.03%)
Dec 07, 2023 266.51 270.98 264.43 269.54 168,298 +2.67(+1.00%)
Dec 06, 2023 269.00 274.42 265.09 266.87 122,350 +1.59(+0.60%)
Dec 05, 2023 277.93 278.44 263.89 265.28 263,382 -16.76(-5.94%)
Dec 04, 2023 275.77 284.93 275.77 282.03 168,341 +5.48(+1.98%)
Dec 01, 2023 265.44 277.06 264.81 276.55 149,118 +10.56(+3.97%)
Nov 30, 2023 268.70 268.89 264.42 265.99 148,965 -1.27(-0.48%)
Nov 29, 2023 271.45 274.32 267.25 267.27 141,476 +0.08(+0.03%)
Nov 28, 2023 265.43 270.32 262.83 267.19 153,898 +2.73(+1.03%)
Nov 27, 2023 267.28 267.57 264.12 264.46 187,995 -4.79(-1.78%)
Nov 24, 2023 268.06 269.79 264.86 269.25 42,029 +2.14(+0.80%)
Nov 22, 2023 270.17 271.98 265.35 267.11 85,831 -0.32(-0.12%)
Nov 21, 2023 266.92 268.47 263.78 267.43 179,385 -4.04(-1.49%)
Nov 20, 2023 268.54 274.55 268.19 271.46 102,238 +1.10(+0.41%)
Nov 17, 2023 271.95 274.07 266.93 270.37 148,810 +3.71(+1.39%)
Nov 16, 2023 277.85 278.68 252.75 266.66 372,593 -14.38(-5.12%)
Nov 15, 2023 274.27 283.49 274.27 281.04 233,026 +6.93(+2.53%)
Nov 14, 2023 264.01 280.54 264.01 274.10 266,415 +16.46(+6.39%)
Nov 13, 2023 254.01 258.41 251.06 257.64 217,143 +1.81(+0.71%)
Nov 10, 2023 253.09 256.32 250.99 255.83 81,573 +2.51(+0.99%)
Nov 09, 2023 263.06 263.06 251.92 253.32 120,085 -7.65(-2.93%)
Nov 08, 2023 259.64 263.09 256.61 260.97 131,761 -0.02(-0.01%)
Nov 07, 2023 260.42 262.39 258.31 260.99 111,665 +0.94(+0.36%)
Nov 06, 2023 263.45 263.45 257.72 260.06 177,973 -4.63(-1.75%)
Nov 03, 2023 258.13 267.70 258.13 264.69 187,896 +11.49(+4.54%)
Nov 02, 2023 249.99 254.75 247.60 253.20 210,315 +8.23(+3.36%)
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.