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 (%)
Feb 28, 2022 315.83 334.84 315.83 334.28 516,806 +12.55(+3.90%)
Feb 25, 2022 311.66 323.57 313.09 321.73 293,873 +9.76(+3.13%)
Feb 24, 2022 298.31 312.45 298.31 311.97 274,125 +2.68(+0.87%)
Feb 23, 2022 306.02 313.35 303.81 309.29 370,413 +4.22(+1.38%)
Feb 22, 2022 312.74 314.34 298.84 305.08 367,352 -11.40(-3.60%)
Feb 18, 2022 316.47 0 +1.38(+0.44%)
Feb 17, 2022 315.98 317.88 311.30 315.09 491,779 -2.59(-0.81%)
Feb 16, 2022 311.89 319.60 311.89 317.68 366,277 +3.58(+1.14%)
Feb 15, 2022 305.08 314.11 305.08 314.10 325,268 +11.24(+3.71%)
Feb 14, 2022 310.11 313.52 301.47 302.86 242,873 -6.26(-2.02%)
Feb 11, 2022 305.59 310.87 303.29 309.12 549,714 +3.81(+1.25%)
Feb 10, 2022 311.63 315.39 303.43 305.31 488,538 -4.95(-1.60%)
Feb 09, 2022 306.02 312.64 299.67 310.26 939,488 +17.23(+5.88%)
Feb 08, 2022 281.13 294.77 281.13 293.03 770,717 +10.81(+3.83%)
Feb 07, 2022 280.81 285.28 274.29 282.22 295,586 +1.84(+0.66%)
Feb 04, 2022 278.55 285.32 273.42 280.38 248,912 +0.83(+0.30%)
Feb 03, 2022 284.46 279.16 279.55 174,997 -6.18(-2.16%)
Feb 02, 2022 292.21 292.34 283.08 285.72 271,357 -4.53(-1.56%)
Feb 01, 2022 286.37 290.55 278.96 290.25 193,149 +3.73(+1.30%)
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%)
Jan 03, 2022 293.62 297.39 290.34 292.08 170,540 +0.82(+0.28%)
Dec 31, 2021 290.98 293.24 288.81 291.26 122,864 -0.22(-0.07%)
Dec 30, 2021 286.15 293.14 286.15 291.47 140,890 +5.32(+1.86%)
Dec 29, 2021 289.14 291.15 285.56 286.15 130,316 -1.82(-0.63%)
Dec 28, 2021 287.87 291.54 287.17 287.97 194,410 -1.08(-0.37%)
Dec 27, 2021 285.07 290.50 282.12 289.05 255,874 +5.56(+1.96%)
Dec 23, 2021 280.79 284.30 276.87 283.49 200,351 +3.93(+1.41%)
Dec 22, 2021 282.67 283.19 277.57 279.55 231,811 -1.25(-0.44%)
Dec 21, 2021 276.69 281.58 276.11 280.80 200,192 +4.76(+1.72%)
Dec 20, 2021 276.59 279.31 268.77 276.04 476,146 -4.72(-1.68%)
Dec 17, 2021 279.89 285.05 276.48 280.76 901,499 +1.70(+0.61%)
Dec 16, 2021 283.17 285.09 277.92 279.06 400,187 +0.35(+0.13%)
Dec 15, 2021 272.59 279.39 271.05 278.71 793,687 +5.06(+1.85%)
Dec 14, 2021 275.12 283.55 273.27 273.65 550,186 -3.65(-1.32%)
Dec 13, 2021 283.39 283.82 275.61 277.30 392,469 -5.84(-2.06%)
Dec 10, 2021 279.04 284.42 278.06 283.13 233,622 +4.63(+1.66%)
Dec 09, 2021 282.57 284.55 278.30 278.50 211,654 -4.61(-1.63%)
Dec 08, 2021 287.89 288.45 279.18 283.12 226,343 -4.47(-1.56%)
Dec 07, 2021 293.71 298.40 286.11 287.59 323,113 -0.66(-0.23%)
Dec 06, 2021 288.31 296.51 283.35 288.25 353,907 +3.03(+1.06%)
Dec 03, 2021 285.98 288.10 279.36 285.21 678,912 +0.75(+0.26%)
Dec 02, 2021 276.79 288.16 276.79 284.47 417,623 +7.98(+2.89%)
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.