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
)
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:
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 (%)
Dec 30, 2022
199.01
203.85
198.98
202.46
236,442
+1.28(+0.64%)
Dec 29, 2022
195.98
201.81
195.92
201.17
214,292
+7.34(+3.79%)
Dec 28, 2022
198.57
200.24
192.10
193.84
190,746
-4.13(-2.09%)
Dec 27, 2022
199.82
199.92
196.94
197.97
230,476
-1.66(-0.83%)
Dec 23, 2022
193.85
199.86
192.79
199.63
257,290
+6.43(+3.33%)
Dec 22, 2022
184.22
193.31
182.94
193.20
580,734
+1.33(+0.69%)
Dec 21, 2022
193.64
194.51
189.10
191.88
390,868
+1.46(+0.77%)
Dec 20, 2022
194.90
197.53
190.19
190.41
471,561
-7.23(-3.66%)
Dec 19, 2022
209.06
210.54
197.16
197.64
507,053
-12.31(-5.86%)
Dec 16, 2022
214.59
217.59
209.22
209.96
652,474
-6.94(-3.20%)
Dec 15, 2022
218.58
220.29
214.47
216.90
379,333
-5.17(-2.33%)
Dec 14, 2022
216.71
223.03
214.96
222.07
443,516
+4.29(+1.97%)
Dec 13, 2022
223.98
224.40
215.66
217.78
356,598
+0.17(+0.08%)
Dec 12, 2022
216.56
220.97
214.07
217.61
449,868
+0.93(+0.43%)
Dec 09, 2022
216.52
219.22
215.18
216.68
257,407
-2.32(-1.06%)
Dec 08, 2022
219.89
221.50
216.39
219.00
400,613
-1.15(-0.52%)
Dec 07, 2022
222.49
228.02
219.82
220.15
351,563
-4.07(-1.82%)
Dec 06, 2022
216.04
224.42
214.65
224.22
529,363
+8.24(+3.81%)
Dec 05, 2022
225.15
225.58
214.48
215.99
447,339
-10.53(-4.65%)
Dec 02, 2022
230.95
232.76
224.77
226.52
459,812
-6.20(-2.66%)
Dec 01, 2022
237.01
238.71
232.07
232.72
202,254
-3.93(-1.66%)
Nov 30, 2022
232.38
237.50
228.23
236.64
412,819
+3.42(+1.47%)
Nov 29, 2022
227.21
234.92
226.70
233.22
343,892
+7.57(+3.35%)
Nov 28, 2022
224.71
227.50
224.47
225.66
258,529
-1.50(-0.66%)
Nov 25, 2022
223.24
228.21
223.14
227.16
130,197
+2.55(+1.14%)
Nov 23, 2022
221.49
225.30
219.90
224.61
164,899
+2.35(+1.06%)
Nov 22, 2022
219.72
224.96
218.70
222.26
321,397
+4.33(+1.99%)
Nov 21, 2022
222.68
224.02
216.65
217.93
424,498
-7.35(-3.26%)
Nov 18, 2022
235.17
235.17
221.90
225.27
489,980
-6.77(-2.92%)
Nov 17, 2022
229.76
232.39
225.01
232.05
361,833
-2.31(-0.99%)
Nov 16, 2022
233.86
234.47
226.90
234.36
443,297
-3.39(-1.43%)
Nov 15, 2022
246.15
246.91
236.13
237.75
350,662
+0.43(+0.18%)
Nov 14, 2022
235.35
240.15
233.62
237.33
396,788
-0.16(-0.07%)
Nov 11, 2022
230.89
239.75
229.52
237.49
578,191
+8.73(+3.82%)
Nov 10, 2022
218.47
230.43
216.29
228.75
1,550,538
+21.88(+10.58%)
Nov 09, 2022
206.50
210.24
205.53
206.87
549,677
-0.97(-0.47%)
Nov 08, 2022
201.94
209.03
198.10
207.84
517,332
+6.36(+3.16%)
Nov 07, 2022
197.38
202.92
193.68
201.47
406,740
+5.42(+2.76%)
Nov 04, 2022
202.52
204.81
193.04
196.06
288,583
-2.89(-1.45%)
Nov 03, 2022
196.38
203.32
195.61
198.94
343,354
-0.39(-0.20%)
Nov 02, 2022
205.51
209.57
198.61
199.34
500,705
-8.42(-4.05%)
Nov 01, 2022
204.90
211.66
201.21
207.76
741,898
+12.60(+6.45%)
Oct 31, 2022
199.72
200.44
193.93
195.16
392,715
-5.39(-2.69%)
Oct 28, 2022
202.92
206.45
198.55
200.55
504,410
-3.00(-1.48%)
Oct 27, 2022
197.89
211.84
197.89
203.55
580,708
+6.73(+3.42%)
Oct 26, 2022
194.88
200.33
192.54
196.82
359,123
+1.68(+0.86%)
Oct 25, 2022
191.51
198.66
191.51
195.14
516,156
+4.64(+2.44%)
Oct 24, 2022
183.29
191.78
181.77
190.50
686,366
+7.67(+4.20%)
Oct 21, 2022
178.08
185.92
177.28
182.83
883,562
+2.50(+1.39%)
Oct 20, 2022
190.31
194.88
178.88
180.33
937,577
-10.95(-5.73%)
Oct 19, 2022
201.60
205.84
187.13
191.28
1,028,412
-12.95(-6.34%)
Oct 18, 2022
206.16
209.12
200.79
204.23
596,101
+2.54(+1.26%)
Oct 17, 2022
206.91
207.98
201.56
201.69
510,929
-2.79(-1.36%)
Oct 14, 2022
219.97
220.90
204.11
204.48
379,944
-12.32(-5.68%)
Oct 13, 2022
208.77
218.37
206.58
216.80
351,745
+3.98(+1.87%)
Oct 12, 2022
209.22
217.09
205.18
212.82
585,709
+5.16(+2.49%)
Oct 11, 2022
199.11
207.92
197.61
207.66
689,402
+7.84(+3.92%)
Oct 10, 2022
200.92
206.03
199.40
199.82
488,585
-2.41(-1.19%)
Oct 07, 2022
205.85
207.42
200.92
202.23
563,055
-5.93(-2.85%)
Oct 06, 2022
212.94
214.39
205.85
208.16
486,938
-5.81(-2.72%)
Oct 05, 2022
213.85
215.91
208.66
213.97
1,078,007
-5.10(-2.33%)
Oct 04, 2022
221.14
223.25
216.63
219.07
328,854
+2.36(+1.09%)
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
.