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
)
253.14
+1.35 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021
376.75
381.15
371.17
375.91
275,574
-2.90(-0.77%)
Apr 29, 2021
390.01
390.01
367.56
378.81
299,182
-8.05(-2.08%)
Apr 28, 2021
388.21
394.23
383.38
386.86
278,710
-1.80(-0.46%)
Apr 27, 2021
383.36
397.47
381.72
388.66
361,226
+10.00(+2.64%)
Apr 26, 2021
384.32
385.10
374.80
378.66
338,298
-3.43(-0.90%)
Apr 23, 2021
376.70
383.51
371.87
382.09
205,018
+8.31(+2.22%)
Apr 22, 2021
382.60
389.89
371.26
373.78
314,373
-1.91(-0.51%)
Apr 21, 2021
364.80
376.50
355.00
375.68
530,064
+9.15(+2.50%)
Apr 20, 2021
376.81
379.25
358.86
366.53
344,399
-12.25(-3.24%)
Apr 19, 2021
378.97
380.83
368.73
378.78
336,594
-0.69(-0.18%)
Apr 16, 2021
388.25
388.52
375.26
379.48
276,392
-5.31(-1.38%)
Apr 15, 2021
387.93
387.93
376.21
384.79
251,084
+1.22(+0.32%)
Apr 14, 2021
380.75
388.89
376.17
383.56
235,904
+4.19(+1.11%)
Apr 13, 2021
393.93
396.86
377.31
379.37
269,342
-14.58(-3.70%)
Apr 12, 2021
386.59
394.64
383.99
393.95
227,460
+3.34(+0.85%)
Apr 09, 2021
384.88
394.11
384.88
390.62
220,561
+5.48(+1.42%)
Apr 08, 2021
382.95
387.56
375.05
385.14
209,186
+5.87(+1.55%)
Apr 07, 2021
372.98
382.11
368.64
379.27
261,380
+5.03(+1.34%)
Apr 06, 2021
386.56
391.05
371.30
374.25
336,755
-8.71(-2.28%)
Apr 05, 2021
394.93
397.05
382.55
382.96
322,391
-6.81(-1.75%)
Apr 01, 2021
383.16
389.92
380.10
389.76
178,535
+8.27(+2.17%)
Mar 31, 2021
390.69
395.10
381.43
381.49
333,087
-9.41(-2.41%)
Mar 30, 2021
368.71
392.80
366.75
390.90
354,749
+24.84(+6.79%)
Mar 29, 2021
371.83
377.69
360.92
366.06
254,025
-3.54(-0.96%)
Mar 26, 2021
368.72
370.18
356.65
369.60
259,417
+4.92(+1.35%)
Mar 25, 2021
347.32
367.71
342.19
364.68
313,675
+10.78(+3.05%)
Mar 24, 2021
365.53
371.94
353.38
353.90
282,498
-9.39(-2.58%)
Mar 23, 2021
370.60
376.67
362.05
363.29
304,462
-11.27(-3.01%)
Mar 22, 2021
383.21
385.32
367.01
374.56
337,633
-12.13(-3.14%)
Mar 19, 2021
393.17
393.32
383.79
386.69
790,115
-4.75(-1.21%)
Mar 18, 2021
400.34
406.34
390.02
391.44
264,444
-13.55(-3.35%)
Mar 17, 2021
391.64
408.77
391.06
404.99
271,578
+9.36(+2.37%)
Mar 16, 2021
394.02
398.93
388.01
395.63
246,584
+4.45(+1.14%)
Mar 15, 2021
387.16
392.59
383.67
391.18
205,669
+3.99(+1.03%)
Mar 12, 2021
393.82
393.82
381.67
387.19
236,819
-2.31(-0.59%)
Mar 11, 2021
391.18
403.85
384.69
389.50
330,743
+2.37(+0.61%)
Mar 10, 2021
374.49
388.98
367.75
387.13
564,825
+20.71(+5.65%)
Mar 09, 2021
376.76
381.02
365.09
366.43
352,278
-2.77(-0.75%)
Mar 08, 2021
369.20
379.73
366.71
369.20
378,473
+2.31(+0.63%)
Mar 05, 2021
359.02
368.55
337.59
366.90
287,148
+17.09(+4.89%)
Mar 04, 2021
360.07
371.06
339.70
349.81
466,670
-16.36(-4.47%)
Mar 03, 2021
367.55
373.65
360.20
366.16
289,998
+0.20(+0.06%)
Mar 02, 2021
372.13
376.87
365.85
365.96
542,847
-4.59(-1.24%)
Mar 01, 2021
373.98
375.07
364.07
370.55
331,798
+5.13(+1.40%)
Feb 26, 2021
364.72
373.48
353.73
365.42
326,752
+2.90(+0.80%)
Feb 25, 2021
379.13
381.09
360.92
362.52
213,498
-15.80(-4.18%)
Feb 24, 2021
365.50
379.76
358.61
378.32
211,386
+16.28(+4.50%)
Feb 23, 2021
354.94
363.21
338.57
362.04
337,492
-0.25(-0.07%)
Feb 22, 2021
364.93
370.18
358.46
362.29
199,811
-9.72(-2.61%)
Feb 19, 2021
363.92
375.13
360.38
372.01
205,588
+9.70(+2.68%)
Feb 18, 2021
360.74
364.89
354.52
362.30
154,243
-0.56(-0.15%)
Feb 17, 2021
358.35
365.08
352.37
362.86
200,773
-2.00(-0.55%)
Feb 16, 2021
376.54
378.11
364.61
364.86
214,931
-8.99(-2.40%)
Feb 12, 2021
363.20
377.49
362.11
373.86
249,797
+8.59(+2.35%)
Feb 11, 2021
363.44
369.24
354.43
365.26
325,126
+4.67(+1.30%)
Feb 10, 2021
361.83
372.11
356.25
360.59
345,526
-21.34(-5.59%)
Feb 09, 2021
370.83
383.65
365.02
381.94
303,729
+12.51(+3.39%)
Feb 08, 2021
368.75
377.16
362.47
369.43
281,746
+8.60(+2.38%)
Feb 05, 2021
356.68
363.92
342.30
360.83
218,892
+10.77(+3.08%)
Feb 04, 2021
335.18
357.00
330.75
350.06
436,923
+19.33(+5.84%)
Feb 03, 2021
327.31
343.00
316.78
330.73
449,364
+1.06(+0.32%)
Feb 02, 2021
334.20
334.70
321.10
329.68
421,711
+1.31(+0.40%)
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
.