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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 286.00 286.00 286.00 223,195 -0.53(-0.18%)
Dec 30, 2020 277.99 288.12 275.83 286.53 223,195 +8.90(+3.21%)
Dec 29, 2020 288.61 288.61 266.55 277.63 433,326 -11.18(-3.87%)
Dec 28, 2020 285.25 298.02 285.25 288.81 386,207 +5.40(+1.91%)
Dec 24, 2020 281.83 284.26 276.61 283.40 147,253 +1.52(+0.54%)
Dec 23, 2020 273.94 284.58 272.62 281.88 194,410 +8.96(+3.28%)
Dec 22, 2020 279.11 281.30 270.03 272.92 204,997 -6.85(-2.45%)
Dec 21, 2020 273.49 280.87 270.75 279.77 209,380 +1.88(+0.68%)
Dec 18, 2020 290.39 290.39 276.18 277.89 542,864 -10.94(-3.79%)
Dec 17, 2020 282.51 291.16 281.81 288.83 276,125 +7.64(+2.72%)
Dec 16, 2020 277.30 281.97 276.56 281.19 314,703 +6.39(+2.33%)
Dec 15, 2020 266.25 275.23 263.72 274.80 276,524 +11.37(+4.32%)
Dec 14, 2020 270.57 275.58 263.18 263.42 240,170 -1.10(-0.42%)
Dec 11, 2020 264.92 269.11 261.97 264.52 186,548 -1.82(-0.68%)
Dec 10, 2020 269.48 270.61 263.01 266.34 282,207 -6.56(-2.40%)
Dec 09, 2020 284.25 289.78 271.69 272.90 446,710 -11.85(-4.16%)
Dec 08, 2020 287.13 290.12 282.00 284.75 271,155 -2.38(-0.83%)
Dec 07, 2020 285.32 292.43 281.75 287.14 234,339 -0.84(-0.29%)
Dec 04, 2020 289.26 291.20 281.71 287.98 320,602 +1.50(+0.53%)
Dec 03, 2020 283.47 289.23 282.52 286.47 303,576 +2.76(+0.97%)
Dec 02, 2020 289.20 290.24 280.48 283.72 281,553 -9.29(-3.17%)
Dec 01, 2020 286.30 296.81 281.58 293.01 277,358 +10.30(+3.64%)
Nov 30, 2020 295.59 295.86 278.15 282.71 365,658 -12.88(-4.36%)
Nov 27, 2020 293.25 298.79 292.96 295.59 165,673 +0.60(+0.20%)
Nov 25, 2020 299.60 299.79 287.81 295.00 245,388 -6.61(-2.19%)
Nov 24, 2020 290.69 303.50 290.69 301.60 474,284 +15.22(+5.31%)
Nov 23, 2020 279.37 290.44 275.60 286.38 358,726 +11.16(+4.05%)
Nov 20, 2020 273.34 277.40 269.15 275.23 289,595 +0.19(+0.07%)
Nov 19, 2020 267.77 275.58 265.06 275.04 358,736 +7.17(+2.68%)
Nov 18, 2020 262.33 280.40 262.33 267.87 607,107 +4.54(+1.73%)
Nov 17, 2020 259.52 264.39 253.82 263.32 201,819 +3.41(+1.31%)
Nov 16, 2020 261.16 264.88 256.35 259.91 298,604 -0.07(-0.03%)
Nov 13, 2020 256.83 263.09 254.35 259.98 203,945 +5.75(+2.26%)
Nov 12, 2020 258.80 259.09 249.95 254.24 239,911 -5.76(-2.22%)
Nov 11, 2020 261.47 263.85 250.06 260.00 240,644 -1.47(-0.56%)
Nov 10, 2020 252.87 272.32 251.25 261.47 429,691 +8.83(+3.50%)
Nov 09, 2020 263.91 267.14 252.17 252.64 352,387 -3.71(-1.45%)
Nov 06, 2020 260.35 262.36 254.47 256.35 214,017 -2.41(-0.93%)
Nov 05, 2020 251.97 259.45 251.97 258.76 291,502 +9.57(+3.84%)
Nov 04, 2020 239.38 250.53 239.38 249.19 310,915 +5.97(+2.46%)
Nov 03, 2020 238.51 244.15 234.26 243.22 345,574 +9.56(+4.09%)
Nov 02, 2020 227.71 234.73 225.73 233.66 389,147 +9.58(+4.27%)
Oct 30, 2020 224.81 227.35 219.62 224.08 278,049 -2.58(-1.14%)
Oct 29, 2020 228.11 230.26 223.65 226.66 302,252 -1.25(-0.55%)
Oct 28, 2020 224.01 230.66 223.18 227.91 262,407 -3.18(-1.38%)
Oct 27, 2020 233.03 237.46 228.21 231.09 215,021 -4.44(-1.89%)
Oct 26, 2020 239.92 240.56 228.89 235.53 450,071 -8.82(-3.61%)
Oct 23, 2020 245.06 246.31 237.82 244.35 309,193 +0.19(+0.08%)
Oct 22, 2020 256.30 258.65 243.29 244.17 586,276 -9.70(-3.82%)
Oct 21, 2020 257.73 269.40 252.82 253.87 642,173 +0.06(+0.02%)
Oct 20, 2020 262.31 263.26 250.98 253.81 585,045 -6.78(-2.60%)
Oct 19, 2020 270.40 279.14 259.68 260.60 396,467 -7.60(-2.83%)
Oct 16, 2020 270.14 272.42 262.77 268.20 279,278 -2.23(-0.82%)
Oct 15, 2020 256.94 274.73 256.94 270.43 318,260 +10.47(+4.03%)
Oct 14, 2020 264.61 267.20 254.93 259.95 335,830 -0.50(-0.19%)
Oct 13, 2020 263.45 268.85 259.93 260.45 422,060 -3.54(-1.34%)
Oct 12, 2020 278.19 278.83 263.01 263.99 357,807 -12.85(-4.64%)
Oct 09, 2020 277.37 278.98 271.87 276.84 315,340 +2.55(+0.93%)
Oct 08, 2020 278.28 279.00 267.70 274.29 555,554 -2.71(-0.98%)
Oct 07, 2020 269.27 281.66 267.66 277.00 484,567 +14.35(+5.46%)
Oct 06, 2020 276.92 279.15 257.14 262.65 641,542 -12.78(-4.64%)
Oct 05, 2020 265.76 277.82 265.39 275.43 1,104,854 +10.42(+3.93%)
Oct 02, 2020 238.04 268.29 235.74 265.02 1,807,421 +24.15(+10.03%)
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.