Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lithia Motors
(NY:
LAD
)
258.10
-1.86 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
199.73
200.45
193.94
195.17
392,702
-5.39(-2.69%)
Oct 28, 2022
202.93
206.45
198.56
200.56
504,394
-3.00(-1.48%)
Oct 27, 2022
197.90
211.84
197.90
203.56
580,689
+6.73(+3.42%)
Oct 26, 2022
194.88
200.34
192.55
196.83
359,112
+1.69(+0.86%)
Oct 25, 2022
191.51
198.66
191.51
195.15
516,140
+4.64(+2.44%)
Oct 24, 2022
183.30
191.79
181.77
190.51
686,345
+7.67(+4.20%)
Oct 21, 2022
178.09
185.93
177.29
182.84
883,534
+2.50(+1.39%)
Oct 20, 2022
190.31
194.88
178.89
180.33
937,548
-10.95(-5.73%)
Oct 19, 2022
201.61
205.84
187.14
191.29
1,028,380
-12.95(-6.34%)
Oct 18, 2022
206.17
209.13
200.80
204.24
596,082
+2.54(+1.26%)
Oct 17, 2022
206.92
207.99
201.57
201.70
510,913
-2.79(-1.36%)
Oct 14, 2022
219.98
220.90
204.12
204.49
379,932
-12.32(-5.68%)
Oct 13, 2022
208.78
218.37
206.58
216.81
351,734
+3.98(+1.87%)
Oct 12, 2022
209.22
217.09
205.18
212.83
585,691
+5.16(+2.49%)
Oct 11, 2022
199.12
207.92
197.62
207.67
689,381
+7.84(+3.92%)
Oct 10, 2022
200.93
206.04
199.40
199.83
488,570
-2.41(-1.19%)
Oct 07, 2022
205.85
207.43
200.93
202.24
563,038
-5.93(-2.85%)
Oct 06, 2022
212.94
214.39
205.85
208.17
486,923
-5.81(-2.72%)
Oct 05, 2022
213.86
215.92
208.66
213.98
1,077,974
-5.10(-2.33%)
Oct 04, 2022
221.15
223.26
216.64
219.08
328,844
+2.36(+1.09%)
Oct 03, 2022
214.64
220.36
213.37
216.72
308,793
+5.40(+2.55%)
Sep 30, 2022
212.22
220.57
210.57
211.32
451,875
-1.08(-0.51%)
Sep 29, 2022
216.70
217.67
205.85
212.40
766,050
-15.93(-6.97%)
Sep 28, 2022
222.88
230.05
222.88
228.33
322,987
+5.88(+2.64%)
Sep 27, 2022
222.42
223.75
218.73
222.45
287,362
+2.70(+1.23%)
Sep 26, 2022
225.14
227.37
219.13
219.75
268,099
-5.74(-2.55%)
Sep 23, 2022
219.17
225.69
217.08
225.49
301,917
+2.64(+1.18%)
Sep 22, 2022
223.06
226.81
220.57
222.85
262,532
-0.17(-0.07%)
Sep 21, 2022
228.76
230.91
222.62
223.02
535,989
-3.73(-1.65%)
Sep 20, 2022
233.06
233.06
223.21
226.75
405,541
-8.89(-3.77%)
Sep 19, 2022
232.08
238.21
232.08
235.65
344,795
+1.15(+0.49%)
Sep 16, 2022
234.03
237.25
231.66
234.50
1,089,405
-3.53(-1.48%)
Sep 15, 2022
239.82
242.34
235.90
238.02
332,511
-1.40(-0.58%)
Sep 14, 2022
239.35
239.65
230.35
239.42
437,985
+0.74(+0.31%)
Sep 13, 2022
247.28
248.84
238.36
238.68
268,002
-17.29(-6.75%)
Sep 12, 2022
256.41
261.19
254.56
255.97
261,137
+2.80(+1.11%)
Sep 09, 2022
247.62
253.95
246.00
253.17
304,618
+5.34(+2.15%)
Sep 08, 2022
243.11
249.84
239.48
247.83
275,395
+1.99(+0.81%)
Sep 07, 2022
243.48
247.78
239.79
245.84
355,943
+2.36(+0.97%)
Sep 06, 2022
251.00
251.00
239.65
243.48
526,967
-7.20(-2.87%)
Sep 02, 2022
257.13
257.13
249.56
250.68
329,580
-4.68(-1.83%)
Sep 01, 2022
260.44
261.81
252.21
255.36
382,968
-6.09(-2.33%)
Aug 31, 2022
265.27
265.46
260.03
261.44
336,538
-4.57(-1.72%)
Aug 30, 2022
274.66
274.66
263.37
266.01
218,726
-6.13(-2.25%)
Aug 29, 2022
272.54
274.68
269.95
272.14
174,025
-1.68(-0.61%)
Aug 26, 2022
282.78
282.78
273.46
273.82
291,111
-6.93(-2.47%)
Aug 25, 2022
270.47
280.92
270.42
280.76
296,558
+10.88(+4.03%)
Aug 24, 2022
263.77
272.38
262.55
269.88
262,578
+4.57(+1.72%)
Aug 23, 2022
265.99
270.51
264.99
265.31
241,353
+1.25(+0.47%)
Aug 22, 2022
264.78
265.58
259.80
264.05
329,368
-1.22(-0.46%)
Aug 19, 2022
263.12
266.09
261.87
265.27
273,317
-0.48(-0.18%)
Aug 18, 2022
265.94
267.26
262.83
265.76
251,943
-0.09(-0.03%)
Aug 17, 2022
269.88
272.80
262.37
265.85
298,938
-7.85(-2.87%)
Aug 16, 2022
261.27
277.98
260.26
273.70
460,043
+13.43(+5.16%)
Aug 15, 2022
261.01
261.53
256.35
260.27
356,068
-2.22(-0.84%)
Aug 12, 2022
267.97
269.55
261.55
262.49
427,964
-5.27(-1.97%)
Aug 11, 2022
267.75
274.10
266.73
267.76
242,895
+3.25(+1.23%)
Aug 10, 2022
268.61
269.27
263.06
264.51
324,887
+2.98(+1.14%)
Aug 09, 2022
268.69
268.69
258.99
261.53
229,694
-7.36(-2.74%)
Aug 08, 2022
269.78
275.35
268.47
268.88
318,700
+0.91(+0.34%)
Aug 05, 2022
261.34
268.63
261.34
267.97
202,715
+2.99(+1.13%)
Aug 04, 2022
265.58
270.02
263.85
264.98
204,267
-1.91(-0.71%)
Aug 03, 2022
263.68
268.19
260.61
266.89
267,987
+5.60(+2.14%)
Aug 02, 2022
263.77
267.63
261.10
261.29
256,044
-4.84(-1.82%)
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
.