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

Lithia Motors (NY: LAD )

283.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2023 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 (%)
Dec 04, 2023 276.80 286.00 276.80 283.09 167,713 +5.50(+1.98%)
Dec 01, 2023 266.43 278.10 265.80 277.59 148,562 +10.60(+3.97%)
Nov 30, 2023 269.71 269.90 265.42 266.99 148,409 -1.28(-0.48%)
Nov 29, 2023 272.47 275.35 268.25 268.27 140,948 +0.08(+0.03%)
Nov 28, 2023 266.42 271.33 263.82 268.19 153,324 +2.74(+1.03%)
Nov 27, 2023 268.28 268.57 265.11 265.45 187,293 -4.81(-1.78%)
Nov 24, 2023 269.07 270.80 265.85 270.26 41,873 +2.15(+0.80%)
Nov 22, 2023 271.18 273.00 266.34 268.11 85,511 -0.32(-0.12%)
Nov 21, 2023 267.92 269.48 264.77 268.43 178,716 -4.05(-1.49%)
Nov 20, 2023 269.55 275.58 269.20 272.48 101,857 +1.10(+0.41%)
Nov 17, 2023 272.97 275.09 267.93 271.38 148,255 +3.72(+1.39%)
Nov 16, 2023 278.89 279.72 253.70 267.66 371,202 -14.43(-5.12%)
Nov 15, 2023 275.30 284.55 275.30 282.09 232,156 +6.96(+2.53%)
Nov 14, 2023 265.00 281.59 265.00 275.13 265,421 +16.52(+6.39%)
Nov 13, 2023 254.96 259.38 252.00 258.61 216,333 +1.82(+0.71%)
Nov 10, 2023 254.04 257.28 251.93 256.79 81,269 +2.52(+0.99%)
Nov 09, 2023 264.05 264.05 252.86 254.27 119,637 -7.68(-2.93%)
Nov 08, 2023 260.61 264.08 257.57 261.95 131,269 -0.02(-0.01%)
Nov 07, 2023 261.39 263.38 259.27 261.97 111,248 +0.94(+0.36%)
Nov 06, 2023 264.44 264.44 258.69 261.03 177,308 -4.65(-1.75%)
Nov 03, 2023 259.10 268.71 259.10 265.68 187,194 +11.54(+4.54%)
Nov 02, 2023 250.93 255.70 248.53 254.15 209,530 +8.26(+3.36%)
Nov 01, 2023 240.94 246.00 235.71 245.88 194,734 +4.13(+1.71%)
Oct 31, 2023 239.30 242.71 237.58 241.75 175,509 -0.28(-0.12%)
Oct 30, 2023 239.09 243.47 233.43 242.03 224,040 +5.53(+2.34%)
Oct 27, 2023 242.31 245.13 235.48 236.50 291,739 -6.25(-2.57%)
Oct 26, 2023 234.68 245.00 234.34 242.75 226,858 +8.81(+3.77%)
Oct 25, 2023 239.54 244.15 230.92 233.93 521,800 -15.08(-6.06%)
Oct 24, 2023 248.76 255.69 248.02 249.01 360,917 -3.00(-1.19%)
Oct 23, 2023 257.96 259.56 251.08 252.02 196,343 -6.23(-2.41%)
Oct 20, 2023 261.54 263.22 256.71 258.25 165,558 -3.10(-1.19%)
Oct 19, 2023 265.70 266.80 259.40 261.35 229,158 -5.62(-2.10%)
Oct 18, 2023 268.41 270.55 266.75 266.97 119,381 -5.63(-2.07%)
Oct 17, 2023 271.90 281.06 271.85 272.60 239,854 -0.10(-0.04%)
Oct 16, 2023 269.01 273.67 266.79 272.70 145,443 +7.20(+2.71%)
Oct 13, 2023 270.58 271.79 265.00 265.50 167,670 -4.40(-1.63%)
Oct 12, 2023 277.04 278.81 265.53 269.90 196,137 -5.38(-1.95%)
Oct 11, 2023 278.82 281.06 270.85 275.29 161,834 -3.18(-1.14%)
Oct 10, 2023 270.20 279.35 268.33 278.47 279,882 +9.45(+3.51%)
Oct 09, 2023 259.52 270.06 258.01 269.02 291,215 +4.34(+1.64%)
Oct 06, 2023 266.44 272.64 260.20 264.68 370,707 -2.35(-0.88%)
Oct 05, 2023 280.19 283.20 265.59 267.03 360,058 -13.05(-4.66%)
Oct 04, 2023 278.75 285.24 276.05 280.07 235,952 +1.86(+0.67%)
Oct 03, 2023 285.51 287.78 277.15 278.22 147,647 -10.01(-3.47%)
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.