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

Lithia Motors (NY: LAD )

254.61 -4.77 (-1.84%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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 (%)
May 31, 2022 298.83 300.95 294.68 299.42 295,974 -1.60(-0.53%)
May 27, 2022 298.09 302.00 297.36 301.02 195,144 +3.41(+1.15%)
May 26, 2022 293.69 300.42 286.55 297.61 272,299 +9.69(+3.36%)
May 25, 2022 273.01 290.09 273.01 287.92 331,068 +12.09(+4.38%)
May 24, 2022 274.71 276.43 270.44 275.84 507,291 -1.30(-0.47%)
May 23, 2022 280.97 281.31 270.10 277.13 482,326 -2.66(-0.95%)
May 20, 2022 279.67 281.26 272.13 279.80 463,884 +0.64(+0.23%)
May 19, 2022 282.77 285.64 278.60 279.16 409,563 -6.33(-2.22%)
May 18, 2022 299.71 300.12 283.50 285.49 420,433 -18.58(-6.11%)
May 17, 2022 297.31 304.33 296.94 304.07 246,776 +11.42(+3.90%)
May 16, 2022 293.21 298.96 288.46 292.65 316,624 -1.66(-0.56%)
May 13, 2022 279.82 296.03 278.86 294.31 410,985 +18.00(+6.51%)
May 12, 2022 270.44 277.72 269.15 276.32 538,906 +4.11(+1.51%)
May 11, 2022 272.96 281.45 268.86 272.21 621,703 -1.12(-0.41%)
May 10, 2022 282.53 282.95 267.28 273.33 737,900 -7.61(-2.71%)
May 09, 2022 287.87 291.31 280.63 280.94 507,920 -10.54(-3.61%)
May 06, 2022 291.37 296.62 287.82 291.47 363,371 -0.84(-0.29%)
May 05, 2022 299.32 300.94 288.68 292.32 351,209 -11.42(-3.76%)
May 04, 2022 296.07 304.33 291.33 303.74 414,433 +7.66(+2.59%)
May 03, 2022 284.05 297.41 284.05 296.08 445,431 +10.18(+3.56%)
May 02, 2022 279.82 286.42 276.79 285.89 561,613 +7.88(+2.84%)
Apr 29, 2022 280.58 285.88 277.15 278.01 273,845 -3.75(-1.33%)
Apr 28, 2022 277.35 283.25 272.50 281.76 317,026 +7.90(+2.89%)
Apr 27, 2022 277.34 281.22 270.87 273.86 361,336 -3.00(-1.09%)
Apr 26, 2022 284.62 287.46 276.57 276.86 468,015 -10.19(-3.55%)
Apr 25, 2022 280.80 288.84 279.85 287.05 408,312 +2.96(+1.04%)
Apr 22, 2022 287.16 295.33 283.16 284.09 406,089 -4.95(-1.71%)
Apr 21, 2022 305.86 305.86 285.48 289.04 649,532 -12.68(-4.20%)
Apr 20, 2022 315.71 316.34 295.70 301.71 532,670 -1.48(-0.49%)
Apr 19, 2022 292.74 306.08 292.49 303.20 561,883 +12.81(+4.41%)
Apr 18, 2022 283.77 292.09 282.55 290.38 412,779 +5.00(+1.75%)
Apr 14, 2022 289.47 295.35 285.10 285.38 530,461 -2.83(-0.98%)
Apr 13, 2022 283.46 289.51 283.46 288.21 353,583 +2.75(+0.96%)
Apr 12, 2022 300.85 308.20 284.27 285.46 511,478 -13.69(-4.58%)
Apr 11, 2022 296.42 306.85 294.18 299.15 307,804 +0.49(+0.16%)
Apr 08, 2022 291.87 300.37 290.65 298.66 263,553 +6.19(+2.12%)
Apr 07, 2022 287.33 293.18 285.75 292.47 344,012 +1.58(+0.54%)
Apr 06, 2022 283.25 292.71 281.90 290.89 324,378 +4.13(+1.44%)
Apr 05, 2022 294.41 298.75 284.14 286.76 453,039 -8.92(-3.02%)
Apr 04, 2022 293.71 298.81 293.59 295.68 276,981 +0.57(+0.19%)
Apr 01, 2022 295.63 301.93 293.94 295.11 385,596 +0.41(+0.14%)
Mar 31, 2022 312.72 312.72 294.03 294.69 523,232 -19.34(-6.16%)
Mar 30, 2022 322.19 323.31 312.14 314.04 203,138 -10.80(-3.33%)
Mar 29, 2022 315.01 326.34 315.01 324.84 178,861 +12.83(+4.11%)
Mar 28, 2022 316.72 316.72 306.13 312.00 237,149 -3.85(-1.22%)
Mar 25, 2022 318.50 318.50 311.90 315.85 206,767 -1.17(-0.37%)
Mar 24, 2022 323.68 323.68 313.84 317.02 187,778 -4.10(-1.28%)
Mar 23, 2022 326.95 329.23 320.19 321.13 168,922 -7.06(-2.15%)
Mar 22, 2022 331.61 331.61 322.31 328.19 289,484 +0.10(+0.03%)
Mar 21, 2022 333.85 334.83 326.26 328.09 177,395 -5.76(-1.73%)
Mar 18, 2022 325.84 334.72 323.45 333.85 240,628 +2.01(+0.61%)
Mar 17, 2022 326.60 332.87 323.20 331.84 154,834 +3.58(+1.09%)
Mar 16, 2022 321.62 330.57 316.56 328.25 245,706 +8.08(+2.52%)
Mar 15, 2022 311.61 320.61 309.98 320.17 191,056 +9.14(+2.94%)
Mar 14, 2022 315.25 319.39 305.40 311.03 252,537 -3.34(-1.06%)
Mar 11, 2022 315.33 317.53 311.25 314.37 147,873 -1.45(-0.46%)
Mar 10, 2022 311.49 316.55 309.52 315.82 183,724 -1.31(-0.41%)
Mar 09, 2022 318.96 323.37 315.73 317.13 221,947 +3.31(+1.06%)
Mar 08, 2022 311.06 322.54 305.69 313.81 388,494 +1.82(+0.58%)
Mar 07, 2022 324.73 329.31 309.52 311.99 412,227 -17.08(-5.19%)
Mar 04, 2022 331.51 331.51 324.14 329.07 306,517 -5.41(-1.62%)
Mar 03, 2022 342.02 342.92 331.34 334.48 223,996 -4.74(-1.40%)
Mar 02, 2022 337.69 339.84 329.88 339.22 415,549 +6.21(+1.86%)
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.