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 (%)
Sep 30, 2021 329.50 332.33 309.91 310.64 676,057 -28.14(-8.31%)
Sep 29, 2021 340.14 344.26 337.17 338.78 200,896 +1.88(+0.56%)
Sep 28, 2021 344.86 346.95 336.00 336.89 211,880 -7.88(-2.28%)
Sep 27, 2021 339.51 347.50 338.66 344.77 215,478 +6.55(+1.94%)
Sep 24, 2021 333.98 339.52 327.78 338.23 367,384 +4.18(+1.25%)
Sep 23, 2021 330.05 337.36 330.05 334.04 355,882 +5.01(+1.52%)
Sep 22, 2021 321.15 336.95 319.48 329.04 584,784 +10.13(+3.18%)
Sep 21, 2021 327.50 328.86 318.29 318.91 380,183 -2.99(-0.93%)
Sep 20, 2021 321.77 327.19 316.55 321.89 354,827 -8.38(-2.54%)
Sep 17, 2021 333.59 339.97 327.86 330.27 588,337 -2.52(-0.76%)
Sep 16, 2021 319.09 333.29 315.46 332.79 432,147 +16.78(+5.31%)
Sep 15, 2021 312.73 317.29 311.53 316.01 267,118 +3.16(+1.01%)
Sep 14, 2021 319.24 322.12 311.36 312.84 233,844 -6.37(-2.00%)
Sep 13, 2021 325.70 325.70 316.65 319.21 412,494 -5.85(-1.80%)
Sep 10, 2021 329.34 330.65 323.64 325.06 314,084 -0.34(-0.11%)
Sep 09, 2021 316.74 329.06 316.74 325.40 339,214 +6.36(+1.99%)
Sep 08, 2021 312.61 320.37 308.48 319.04 453,361 +6.58(+2.11%)
Sep 07, 2021 320.65 323.00 311.82 312.46 270,069 -6.78(-2.12%)
Sep 03, 2021 317.24 321.28 311.82 319.24 219,172 -0.61(-0.19%)
Sep 02, 2021 328.69 330.52 318.28 319.85 247,086 -8.83(-2.69%)
Sep 01, 2021 325.84 333.71 321.88 328.68 320,729 +4.07(+1.25%)
Aug 31, 2021 323.60 325.58 317.95 324.61 220,547 +3.69(+1.15%)
Aug 30, 2021 328.89 328.89 320.39 320.92 260,806 -6.84(-2.09%)
Aug 27, 2021 328.22 331.36 326.15 327.75 370,041 +0.98(+0.30%)
Aug 26, 2021 335.53 335.53 325.52 326.77 153,185 -7.76(-2.32%)
Aug 25, 2021 337.98 337.98 330.73 334.53 224,234 -0.43(-0.13%)
Aug 24, 2021 333.79 338.55 329.42 334.96 322,625 +5.88(+1.79%)
Aug 23, 2021 321.86 331.05 318.49 329.09 265,918 +7.21(+2.24%)
Aug 20, 2021 326.55 329.92 320.41 321.88 285,412 -5.16(-1.58%)
Aug 19, 2021 324.73 332.62 324.61 327.04 296,970 -5.71(-1.72%)
Aug 18, 2021 333.27 345.90 332.16 332.75 311,565 +0.37(+0.11%)
Aug 17, 2021 362.35 362.35 331.42 332.38 745,525 -35.68(-9.69%)
Aug 16, 2021 365.30 369.96 356.25 368.05 184,497 +0.47(+0.13%)
Aug 13, 2021 367.45 371.06 364.69 367.58 230,366 -0.01(-0.00%)
Aug 12, 2021 366.16 369.78 361.40 367.59 181,641 +0.58(+0.16%)
Aug 11, 2021 364.69 367.55 361.00 367.01 258,361 +4.73(+1.31%)
Aug 10, 2021 355.42 364.15 354.55 362.29 157,652 +6.87(+1.93%)
Aug 09, 2021 355.17 357.46 348.10 355.42 179,010 -1.94(-0.54%)
Aug 06, 2021 371.24 371.24 356.13 357.35 250,650 -4.64(-1.28%)
Aug 05, 2021 352.61 364.52 350.66 361.99 312,675 +11.55(+3.30%)
Aug 04, 2021 355.28 355.39 344.71 350.44 362,806 -6.91(-1.93%)
Aug 03, 2021 365.71 365.71 356.31 357.35 235,281 -9.42(-2.57%)
Aug 02, 2021 370.65 376.78 363.95 366.77 386,379 -2.49(-0.67%)
Jul 30, 2021 371.14 379.45 367.02 369.26 266,747 -4.21(-1.13%)
Jul 29, 2021 370.05 376.63 365.78 373.46 228,424 +6.32(+1.72%)
Jul 28, 2021 364.29 368.91 361.05 367.14 353,756 +1.71(+0.47%)
Jul 27, 2021 360.74 367.37 356.35 365.43 276,819 +0.81(+0.22%)
Jul 26, 2021 371.98 375.26 361.91 364.62 297,164 -7.11(-1.91%)
Jul 23, 2021 367.60 371.80 361.97 371.72 276,964 +4.28(+1.16%)
Jul 22, 2021 363.24 377.36 363.24 367.44 440,194 +4.15(+1.14%)
Jul 21, 2021 369.06 377.64 358.27 363.30 1,066,443 +15.24(+4.38%)
Jul 20, 2021 329.93 355.16 329.93 348.05 687,111 +19.34(+5.88%)
Jul 19, 2021 327.83 334.39 324.01 328.71 340,273 -5.01(-1.50%)
Jul 16, 2021 344.69 345.89 333.60 333.72 222,567 -8.12(-2.38%)
Jul 15, 2021 345.32 355.03 340.17 341.85 255,446 -7.62(-2.18%)
Jul 14, 2021 351.70 354.60 347.35 349.46 244,982 +1.85(+0.53%)
Jul 13, 2021 352.14 352.17 346.02 347.61 194,613 -6.15(-1.74%)
Jul 12, 2021 351.17 357.16 346.53 353.76 358,510 +2.36(+0.67%)
Jul 09, 2021 343.59 352.19 343.59 351.40 294,637 +13.69(+4.05%)
Jul 08, 2021 332.99 343.39 323.89 337.71 246,074 +0.94(+0.28%)
Jul 07, 2021 335.65 339.56 329.80 336.77 212,886 +1.35(+0.40%)
Jul 06, 2021 337.52 340.64 331.45 335.42 306,278 -5.89(-1.73%)
Jul 02, 2021 345.22 347.19 339.96 341.31 220,230 -4.44(-1.29%)
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.