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

Lithia Motors (NY: LAD )

301.08 -3.15 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 304.52 304.52 297.76 301.08 255,509 -3.15(-1.04%)
Aug 29, 2024 299.79 305.39 295.60 304.23 270,791 +6.63(+2.23%)
Aug 28, 2024 295.94 300.00 292.56 297.60 173,150 -1.00(-0.33%)
Aug 27, 2024 299.50 300.81 293.95 298.60 264,826 -2.75(-0.91%)
Aug 26, 2024 300.00 305.58 299.00 301.35 305,342 +3.74(+1.26%)
Aug 23, 2024 285.00 297.99 284.99 297.61 286,728 +13.91(+4.90%)
Aug 22, 2024 286.60 286.60 282.48 283.70 152,681 -2.90(-1.01%)
Aug 21, 2024 287.92 289.83 286.11 286.60 91,360 +2.68(+0.94%)
Aug 20, 2024 284.81 287.24 283.05 283.92 115,945 -2.43(-0.85%)
Aug 19, 2024 289.38 291.68 285.92 286.35 188,001 -3.45(-1.19%)
Aug 16, 2024 291.96 294.69 289.42 289.80 203,988 -2.75(-0.94%)
Aug 15, 2024 287.47 294.68 283.74 292.55 284,921 +11.97(+4.27%)
Aug 14, 2024 284.41 285.05 280.52 280.58 165,409 -3.91(-1.37%)
Aug 13, 2024 276.80 286.46 276.80 284.49 205,717 +8.05(+2.91%)
Aug 12, 2024 282.13 282.36 275.00 276.44 171,190 -5.42(-1.92%)
Aug 09, 2024 284.86 285.44 280.75 281.86 187,283 -1.35(-0.48%)
Aug 08, 2024 276.66 287.64 276.66 283.21 200,070 +9.13(+3.33%)
Aug 07, 2024 284.83 287.64 274.01 274.08 334,507 -5.91(-2.11%)
Aug 06, 2024 277.72 283.68 274.42 279.99 401,025 +3.23(+1.17%)
Aug 05, 2024 272.67 285.13 272.66 276.76 537,881 -13.31(-4.59%)
Aug 02, 2024 284.05 297.47 280.03 290.07 697,207 -5.37(-1.82%)
Aug 01, 2024 302.51 306.85 291.69 295.44 685,157 +19.11(+6.92%)
Jul 31, 2024 269.99 286.72 267.90 276.33 645,496 +9.64(+3.61%)
Jul 30, 2024 263.99 266.94 263.60 266.69 206,921 +2.58(+0.98%)
Jul 29, 2024 261.59 266.34 261.59 264.11 197,220 +3.13(+1.20%)
Jul 26, 2024 258.00 262.70 255.49 260.98 211,174 +3.18(+1.23%)
Jul 25, 2024 249.06 260.69 247.00 257.80 307,388 +8.40(+3.37%)
Jul 24, 2024 250.70 256.60 248.84 249.40 221,442 -3.09(-1.22%)
Jul 23, 2024 253.81 253.82 249.22 252.49 250,377 -3.14(-1.23%)
Jul 22, 2024 253.96 255.90 250.69 255.63 243,169 +2.02(+0.80%)
Jul 19, 2024 260.33 261.44 252.98 253.61 276,155 -8.01(-3.06%)
Jul 18, 2024 268.37 273.31 261.23 261.62 310,535 -7.77(-2.88%)
Jul 17, 2024 271.10 274.69 269.39 269.39 270,759 -6.48(-2.35%)
Jul 16, 2024 268.08 276.77 267.27 275.87 300,617 +10.46(+3.94%)
Jul 15, 2024 266.24 270.26 263.06 265.41 258,530 -1.53(-0.57%)
Jul 12, 2024 260.31 268.89 258.71 266.94 373,406 +7.91(+3.05%)
Jul 11, 2024 253.12 259.66 251.00 259.03 302,823 +14.01(+5.72%)
Jul 10, 2024 244.60 247.29 243.31 245.02 188,418 +1.97(+0.81%)
Jul 09, 2024 247.48 247.48 243.04 243.05 231,513 -5.72(-2.30%)
Jul 08, 2024 247.83 250.39 245.18 248.77 186,368 +3.49(+1.42%)
Jul 05, 2024 250.17 251.14 244.47 245.28 392,633 -6.42(-2.55%)
Jul 03, 2024 252.52 255.49 250.25 251.70 141,361 +0.39(+0.16%)
Jul 02, 2024 252.01 252.72 249.90 251.31 202,705 -0.87(-0.34%)
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.