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 (%)
Jul 31, 2020 226.95 229.08 215.10 223.40 339,936 -3.56(-1.57%)
Jul 30, 2020 232.10 234.26 224.22 226.95 272,164 -8.60(-3.65%)
Jul 29, 2020 219.35 235.98 218.82 235.55 688,326 +18.12(+8.34%)
Jul 28, 2020 220.51 226.64 217.08 217.43 235,747 -3.38(-1.53%)
Jul 27, 2020 220.98 225.25 210.28 220.81 757,817 -2.11(-0.94%)
Jul 24, 2020 212.93 224.67 212.74 222.92 530,317 +7.87(+3.66%)
Jul 23, 2020 206.95 225.55 206.95 215.05 973,638 +9.64(+4.69%)
Jul 22, 2020 186.03 206.05 184.45 205.41 1,279,713 +35.01(+20.54%)
Jul 21, 2020 168.66 173.53 168.66 170.40 316,672 +3.24(+1.94%)
Jul 20, 2020 169.63 170.58 164.79 167.16 198,713 -1.93(-1.14%)
Jul 17, 2020 170.27 170.62 163.66 169.09 392,045 +0.02(+0.01%)
Jul 16, 2020 170.01 171.92 166.48 169.07 171,400 -1.52(-0.89%)
Jul 15, 2020 168.87 172.25 165.87 170.60 298,422 +5.98(+3.63%)
Jul 14, 2020 156.89 164.78 156.15 164.62 296,690 +7.79(+4.97%)
Jul 13, 2020 162.81 164.08 156.43 156.83 315,723 -3.81(-2.37%)
Jul 10, 2020 155.40 160.94 154.57 160.64 162,069 +6.92(+4.50%)
Jul 09, 2020 156.17 156.31 149.47 153.72 241,224 -2.66(-1.70%)
Jul 08, 2020 156.89 157.47 150.80 156.38 278,939 +0.22(+0.14%)
Jul 07, 2020 154.82 156.63 152.08 156.16 243,924 +2.16(+1.41%)
Jul 06, 2020 155.07 157.23 152.00 153.99 235,276 +2.41(+1.59%)
Jul 02, 2020 154.62 156.58 150.72 151.59 175,609 +0.53(+0.35%)
Jul 01, 2020 148.13 152.90 147.53 151.06 335,917 +3.53(+2.39%)
Jun 30, 2020 148.90 150.99 147.09 147.53 281,439 -1.76(-1.18%)
Jun 29, 2020 143.23 150.36 141.41 149.29 285,004 +9.67(+6.93%)
Jun 26, 2020 145.26 146.71 138.86 139.62 365,272 -5.69(-3.92%)
Jun 25, 2020 139.56 145.69 137.55 145.32 256,132 +5.41(+3.87%)
Jun 24, 2020 142.54 142.54 136.98 139.91 288,895 -4.80(-3.32%)
Jun 23, 2020 146.23 147.20 142.30 144.70 375,913 -0.51(-0.35%)
Jun 22, 2020 140.22 146.22 138.92 145.21 357,211 +6.38(+4.59%)
Jun 19, 2020 140.11 140.49 135.86 138.83 482,312 +1.09(+0.79%)
Jun 18, 2020 132.98 140.14 132.98 137.74 263,517 +2.88(+2.13%)
Jun 17, 2020 134.77 135.18 131.13 134.87 233,510 +0.83(+0.62%)
Jun 16, 2020 139.24 139.24 130.15 134.04 171,836 +2.49(+1.89%)
Jun 15, 2020 119.16 134.15 118.38 131.55 285,112 +7.10(+5.70%)
Jun 12, 2020 127.16 128.15 121.29 124.45 190,483 +2.91(+2.40%)
Jun 11, 2020 127.53 128.84 120.58 121.54 319,427 -12.71(-9.47%)
Jun 10, 2020 137.46 137.46 131.43 134.25 248,854 -3.65(-2.64%)
Jun 09, 2020 138.22 139.60 134.34 137.90 146,188 -2.12(-1.51%)
Jun 08, 2020 144.50 146.18 139.78 140.01 179,077 -2.82(-1.97%)
Jun 05, 2020 140.00 148.83 139.46 142.83 395,327 +10.13(+7.63%)
Jun 04, 2020 130.14 134.91 129.66 132.70 189,490 +1.10(+0.84%)
Jun 03, 2020 127.44 133.23 126.76 131.60 230,312 +6.20(+4.94%)
Jun 02, 2020 122.03 126.91 120.89 125.40 194,716 +5.72(+4.78%)
Jun 01, 2020 118.51 122.02 118.51 119.68 162,406 +2.12(+1.80%)
May 29, 2020 117.89 118.57 115.12 117.56 219,102 -1.61(-1.35%)
May 28, 2020 128.18 128.18 118.52 119.17 181,139 -7.32(-5.79%)
May 27, 2020 122.57 126.73 120.53 126.49 313,626 +7.82(+6.59%)
May 26, 2020 122.38 123.40 116.92 118.67 205,980 +2.72(+2.35%)
May 22, 2020 116.25 116.25 112.75 115.95 113,859 +0.20(+0.18%)
May 21, 2020 112.39 117.20 111.62 115.75 175,215 +2.96(+2.63%)
May 20, 2020 115.04 115.72 112.43 112.78 169,134 -0.30(-0.27%)
May 19, 2020 112.37 117.31 110.02 113.09 270,820 -0.19(-0.17%)
May 18, 2020 107.76 113.95 106.63 113.28 236,721 +12.02(+11.87%)
May 15, 2020 100.06 101.53 98.81 101.26 186,277 -0.01(-0.01%)
May 14, 2020 91.58 101.34 91.03 101.27 277,718 +7.03(+7.46%)
May 13, 2020 99.56 100.41 92.61 94.24 328,299 -7.14(-7.04%)
May 12, 2020 108.46 108.91 101.11 101.38 212,749 -6.02(-5.61%)
May 11, 2020 109.98 110.39 105.49 107.40 166,257 -3.30(-2.99%)
May 08, 2020 106.64 111.46 106.30 110.71 156,325 +6.76(+6.50%)
May 07, 2020 103.21 106.15 103.01 103.95 169,844 +1.77(+1.74%)
May 06, 2020 104.70 105.53 100.74 102.18 259,659 -1.82(-1.75%)
May 05, 2020 106.78 110.26 103.66 104.00 154,394 -1.91(-1.80%)
May 04, 2020 102.54 106.11 101.34 105.90 155,767 +0.79(+0.75%)
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.