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
)
253.48
+2.28 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2024
257.25
259.18
253.66
254.38
365,308
-6.95(-2.66%)
Apr 29, 2024
264.53
267.16
260.50
261.33
255,865
-1.39(-0.53%)
Apr 26, 2024
258.00
265.20
258.00
262.72
399,224
+4.99(+1.94%)
Apr 25, 2024
244.10
259.92
243.00
257.73
783,728
+9.39(+3.78%)
Apr 24, 2024
250.00
261.48
247.84
248.34
710,557
-16.15(-6.11%)
Apr 23, 2024
262.51
267.25
262.51
264.49
330,112
+3.62(+1.39%)
Apr 22, 2024
262.54
263.62
258.02
260.87
296,803
-0.13(-0.05%)
Apr 19, 2024
260.00
264.48
258.35
261.00
226,079
+0.65(+0.25%)
Apr 18, 2024
263.58
267.63
260.11
260.35
449,157
-0.59(-0.23%)
Apr 17, 2024
262.75
263.10
258.13
260.94
346,681
+0.62(+0.24%)
Apr 16, 2024
258.03
261.55
256.69
260.32
218,171
+2.29(+0.89%)
Apr 15, 2024
266.99
267.87
258.00
258.03
181,343
-6.49(-2.45%)
Apr 12, 2024
264.71
266.67
262.16
264.52
139,007
-1.91(-0.72%)
Apr 11, 2024
268.65
268.67
260.63
266.43
410,159
-3.82(-1.41%)
Apr 10, 2024
273.15
277.85
268.50
270.25
281,699
-8.86(-3.17%)
Apr 09, 2024
279.13
282.05
278.68
279.11
225,391
-0.02(-0.01%)
Apr 08, 2024
280.00
284.00
278.10
279.13
212,068
+2.13(+0.77%)
Apr 05, 2024
275.53
277.49
274.50
277.00
193,958
+0.66(+0.24%)
Apr 04, 2024
287.84
287.84
275.74
276.34
242,910
-8.54(-3.00%)
Apr 03, 2024
281.35
286.56
280.84
284.88
205,795
+0.29(+0.10%)
Apr 02, 2024
292.00
292.00
283.20
284.59
256,878
-11.18(-3.78%)
Apr 01, 2024
299.42
304.13
294.92
295.77
215,160
-5.09(-1.69%)
Mar 28, 2024
304.61
308.51
300.64
300.86
285,813
-2.53(-0.83%)
Mar 27, 2024
301.48
307.44
300.73
303.39
232,765
+4.51(+1.51%)
Mar 26, 2024
300.00
302.61
295.13
298.88
157,211
+1.70(+0.57%)
Mar 25, 2024
298.98
302.94
296.72
297.18
167,261
-1.54(-0.52%)
Mar 22, 2024
303.78
306.90
297.63
298.72
186,562
-5.98(-1.96%)
Mar 21, 2024
296.51
307.05
296.50
304.70
210,937
+10.23(+3.47%)
Mar 20, 2024
285.45
294.94
284.73
294.47
173,289
+9.62(+3.38%)
Mar 19, 2024
282.71
285.22
281.96
284.85
184,182
+1.19(+0.42%)
Mar 18, 2024
283.75
287.05
279.96
283.66
183,676
+1.70(+0.60%)
Mar 15, 2024
281.52
287.06
281.39
281.96
340,787
-0.57(-0.20%)
Mar 14, 2024
287.79
291.32
277.83
282.53
250,459
-6.78(-2.34%)
Mar 13, 2024
286.06
292.45
286.06
289.31
269,956
+3.29(+1.15%)
Mar 12, 2024
284.73
287.37
281.62
286.02
263,497
+2.80(+0.99%)
Mar 11, 2024
287.47
290.46
281.89
283.22
306,140
-5.24(-1.82%)
Mar 08, 2024
293.86
298.81
287.48
288.46
205,842
-2.77(-0.95%)
Mar 07, 2024
295.85
298.83
290.24
291.23
198,328
-2.55(-0.87%)
Mar 06, 2024
296.63
298.39
291.06
293.78
133,664
-1.29(-0.44%)
Mar 05, 2024
294.78
299.34
293.65
295.07
130,439
-1.56(-0.52%)
Mar 04, 2024
299.15
302.54
296.44
296.62
185,017
-2.57(-0.86%)
Mar 01, 2024
298.30
301.30
293.71
299.19
142,792
+0.64(+0.21%)
Feb 29, 2024
293.83
299.30
293.83
298.55
158,679
+8.56(+2.95%)
Feb 28, 2024
289.76
292.90
288.59
290.00
113,610
-2.86(-0.98%)
Feb 27, 2024
291.17
296.50
290.47
292.85
136,027
+5.90(+2.06%)
Feb 26, 2024
285.28
289.30
284.82
286.95
138,837
-1.07(-0.37%)
Feb 23, 2024
286.98
291.85
284.28
288.02
120,962
+2.91(+1.02%)
Feb 22, 2024
283.37
287.26
281.80
285.11
196,501
+4.15(+1.48%)
Feb 21, 2024
279.56
285.28
278.67
280.95
272,464
-1.79(-0.63%)
Feb 20, 2024
286.80
287.77
281.22
282.74
224,044
-8.58(-2.94%)
Feb 16, 2024
298.11
302.36
291.25
291.31
199,619
-12.45(-4.10%)
Feb 15, 2024
303.03
308.90
298.17
303.76
263,086
+0.74(+0.24%)
Feb 14, 2024
289.18
308.09
279.52
303.02
396,969
+5.20(+1.75%)
Feb 13, 2024
297.39
303.45
294.97
297.82
270,215
-11.55(-3.73%)
Feb 12, 2024
304.54
313.68
304.54
309.37
195,036
+6.80(+2.25%)
Feb 09, 2024
292.61
303.52
292.61
302.57
185,172
+10.15(+3.47%)
Feb 08, 2024
288.06
295.14
288.06
292.42
212,378
+2.59(+0.89%)
Feb 07, 2024
290.62
296.81
289.07
289.84
165,253
-1.92(-0.66%)
Feb 06, 2024
288.93
293.73
288.93
291.75
167,406
+0.40(+0.14%)
Feb 05, 2024
290.90
296.29
289.33
291.35
284,692
-5.82(-1.96%)
Feb 02, 2024
299.12
303.65
294.14
297.17
280,765
-6.77(-2.23%)
Feb 01, 2024
300.84
305.16
292.53
303.94
245,458
+9.59(+3.26%)
Jan 31, 2024
299.56
306.54
292.65
294.35
342,464
-12.08(-3.94%)
Jan 30, 2024
304.98
313.26
304.98
306.43
176,505
-3.05(-0.98%)
Jan 29, 2024
297.49
309.77
297.16
309.47
216,501
+11.54(+3.87%)
Jan 26, 2024
299.95
303.82
297.17
297.93
153,105
+0.42(+0.14%)
Jan 25, 2024
300.47
300.87
294.30
297.51
254,378
+2.95(+1.00%)
Jan 24, 2024
306.83
306.83
292.95
294.56
117,480
-7.38(-2.44%)
Jan 23, 2024
306.98
306.98
299.38
301.94
103,555
-1.07(-0.35%)
Jan 22, 2024
299.15
303.77
298.24
303.00
79,521
+6.77(+2.28%)
Jan 19, 2024
291.58
298.25
288.63
296.24
145,409
+4.43(+1.52%)
Jan 18, 2024
291.57
294.87
289.93
291.80
134,760
+4.05(+1.41%)
Jan 17, 2024
284.52
289.51
283.55
287.75
117,739
+0.67(+0.23%)
Jan 16, 2024
281.91
287.89
281.21
287.08
136,825
+1.81(+0.63%)
Jan 12, 2024
297.90
299.48
283.52
285.27
147,868
-9.62(-3.26%)
Jan 11, 2024
301.36
301.81
290.02
294.90
194,496
-7.22(-2.39%)
Jan 10, 2024
300.60
303.04
297.58
302.12
100,043
+0.96(+0.32%)
Jan 09, 2024
300.16
305.27
299.85
301.16
117,307
-2.76(-0.91%)
Jan 08, 2024
296.37
304.22
295.05
303.91
123,830
+7.35(+2.48%)
Jan 05, 2024
294.95
302.27
294.95
296.56
136,566
+0.48(+0.16%)
Jan 04, 2024
301.17
301.32
294.63
296.09
217,064
-6.50(-2.15%)
Jan 03, 2024
317.24
319.05
301.85
302.58
207,723
-21.64(-6.68%)
Jan 02, 2024
326.00
329.30
321.15
324.23
221,185
-4.49(-1.37%)
Dec 29, 2023
325.54
331.40
325.54
328.72
233,143
+0.14(+0.04%)
Dec 28, 2023
325.75
329.41
324.51
328.58
106,949
+0.58(+0.18%)
Dec 27, 2023
326.53
330.42
323.11
328.00
111,648
+2.16(+0.66%)
Dec 26, 2023
322.67
326.48
320.87
325.85
97,059
+4.90(+1.53%)
Dec 22, 2023
319.84
324.16
318.03
320.94
140,944
+0.37(+0.12%)
Dec 21, 2023
316.82
320.77
315.27
320.57
281,147
+12.02(+3.90%)
Dec 20, 2023
309.71
318.02
307.69
308.56
243,923
-4.47(-1.43%)
Dec 19, 2023
309.48
316.00
307.66
313.03
333,671
+8.06(+2.64%)
Dec 18, 2023
307.64
312.68
301.37
304.97
333,457
-2.92(-0.95%)
Dec 15, 2023
304.39
309.99
295.14
307.89
616,444
+5.01(+1.65%)
Dec 14, 2023
286.74
303.48
286.74
302.88
555,971
+22.85(+8.16%)
Dec 13, 2023
260.56
281.18
258.36
280.02
306,892
+19.36(+7.43%)
Dec 12, 2023
266.09
266.71
257.23
260.67
236,029
-6.12(-2.29%)
Dec 11, 2023
269.87
272.09
266.35
266.79
196,044
-3.22(-1.19%)
Dec 08, 2023
270.47
274.86
267.66
270.01
87,490
-0.08(-0.03%)
Dec 07, 2023
267.06
271.54
264.97
270.09
167,955
+2.67(+1.00%)
Dec 06, 2023
269.55
274.98
265.63
267.42
122,101
+1.60(+0.60%)
Dec 05, 2023
278.50
279.00
264.43
265.82
262,845
-16.79(-5.94%)
Dec 04, 2023
276.33
285.51
276.33
282.61
167,998
+5.49(+1.98%)
Dec 01, 2023
265.98
277.63
265.35
277.12
148,814
+10.58(+3.97%)
Nov 30, 2023
269.25
269.44
264.96
266.54
148,661
-1.28(-0.48%)
Nov 29, 2023
272.01
274.88
267.79
267.81
141,187
+0.08(+0.03%)
Nov 28, 2023
265.97
270.87
263.37
267.73
153,584
+2.73(+1.03%)
Nov 27, 2023
267.82
268.11
264.66
265.00
187,611
-4.80(-1.78%)
Nov 24, 2023
268.61
270.34
265.40
269.80
41,944
+2.15(+0.80%)
Nov 22, 2023
270.72
272.54
265.89
267.65
85,656
-0.32(-0.12%)
Nov 21, 2023
267.46
269.02
264.32
267.97
179,020
-4.04(-1.49%)
Nov 20, 2023
269.09
275.11
268.74
272.02
102,030
+1.10(+0.41%)
Nov 17, 2023
272.51
274.62
267.48
270.92
148,507
+3.71(+1.39%)
Nov 16, 2023
278.42
279.25
253.27
267.20
371,833
-14.41(-5.12%)
Nov 15, 2023
274.83
284.07
274.83
281.61
232,551
+6.95(+2.53%)
Nov 14, 2023
264.55
281.11
264.55
274.66
265,872
+16.49(+6.39%)
Nov 13, 2023
254.53
258.94
251.57
258.17
216,701
+1.82(+0.71%)
Nov 10, 2023
253.61
256.84
251.50
256.35
81,407
+2.52(+0.99%)
Nov 09, 2023
263.60
263.60
252.43
253.84
119,840
-7.67(-2.93%)
Nov 08, 2023
260.17
263.63
257.13
261.50
131,492
-0.02(-0.01%)
Nov 07, 2023
260.95
262.93
258.83
261.52
111,438
+0.94(+0.36%)
Nov 06, 2023
263.99
263.99
258.25
260.59
177,610
-4.64(-1.75%)
Nov 03, 2023
258.65
268.25
258.65
265.23
187,513
+11.52(+4.54%)
Nov 02, 2023
250.50
255.27
248.10
253.71
209,886
+8.25(+3.36%)
Nov 01, 2023
240.53
245.58
235.31
245.46
195,065
+4.12(+1.71%)
Oct 31, 2023
238.90
242.29
237.17
241.34
175,808
-0.28(-0.12%)
Oct 30, 2023
238.69
243.05
233.03
241.62
224,422
+5.52(+2.34%)
Oct 27, 2023
241.90
244.72
235.08
236.10
292,236
-6.24(-2.57%)
Oct 26, 2023
234.28
244.59
233.94
242.33
227,244
+8.80(+3.77%)
Oct 25, 2023
239.14
243.74
230.53
233.54
522,688
-15.06(-6.06%)
Oct 24, 2023
248.34
255.25
247.59
248.59
361,531
-3.00(-1.19%)
Oct 23, 2023
257.52
259.12
250.65
251.59
196,677
-6.22(-2.41%)
Oct 20, 2023
261.10
262.77
256.27
257.81
165,840
-3.10(-1.19%)
Oct 19, 2023
265.25
266.35
258.96
260.91
229,548
-5.61(-2.10%)
Oct 18, 2023
267.95
270.09
266.30
266.52
119,584
-5.62(-2.07%)
Oct 17, 2023
271.44
280.59
271.39
272.14
240,263
-0.10(-0.04%)
Oct 16, 2023
268.55
273.20
266.34
272.24
145,690
+7.18(+2.71%)
Oct 13, 2023
270.12
271.33
264.55
265.05
167,955
-4.39(-1.63%)
Oct 12, 2023
276.57
278.33
265.08
269.45
196,471
-5.37(-1.95%)
Oct 11, 2023
278.34
280.59
270.39
274.82
162,109
-3.18(-1.14%)
Oct 10, 2023
269.75
278.87
267.87
278.00
280,358
+9.44(+3.51%)
Oct 09, 2023
259.08
269.60
257.57
268.56
291,711
+4.33(+1.64%)
Oct 06, 2023
265.99
272.18
259.76
264.23
371,338
-2.35(-0.88%)
Oct 05, 2023
279.72
282.72
265.14
266.58
360,671
-13.02(-4.66%)
Oct 04, 2023
278.27
284.75
275.58
279.60
236,354
+1.85(+0.67%)
Oct 03, 2023
285.03
287.29
276.68
277.75
147,898
-9.99(-3.47%)
Oct 02, 2023
294.12
295.81
285.94
287.74
154,625
-6.53(-2.22%)
Sep 29, 2023
300.36
303.89
292.32
294.27
137,422
-3.59(-1.20%)
Sep 28, 2023
287.55
298.86
286.97
297.85
203,412
+0.43(+0.14%)
Sep 27, 2023
287.74
298.25
287.74
297.43
197,911
+12.20(+4.28%)
Sep 26, 2023
287.97
289.94
284.86
285.23
123,098
-4.03(-1.39%)
Sep 25, 2023
291.20
292.46
289.17
289.25
136,392
-3.12(-1.07%)
Sep 22, 2023
303.22
303.22
286.96
292.37
183,896
-8.05(-2.68%)
Sep 21, 2023
297.44
302.13
288.60
300.42
200,360
-0.81(-0.27%)
Sep 20, 2023
303.00
305.80
300.13
301.23
132,387
+0.96(+0.32%)
Sep 19, 2023
301.50
305.88
296.60
300.27
144,425
+0.35(+0.12%)
Sep 18, 2023
297.52
304.26
296.80
299.93
213,598
+6.96(+2.38%)
Sep 15, 2023
301.28
301.86
288.58
292.96
481,911
-11.25(-3.70%)
Sep 14, 2023
294.64
304.46
294.64
304.21
153,398
+12.16(+4.16%)
Sep 13, 2023
298.07
298.07
290.49
292.06
96,270
-5.11(-1.72%)
Sep 12, 2023
293.94
300.93
293.94
297.17
118,087
+2.19(+0.74%)
Sep 11, 2023
298.46
299.53
294.22
294.97
112,550
-1.51(-0.51%)
Sep 08, 2023
296.29
301.55
293.70
296.49
114,764
-0.25(-0.08%)
Sep 07, 2023
300.66
301.43
296.47
296.74
300,448
-5.85(-1.93%)
Sep 06, 2023
306.65
312.14
299.06
302.59
138,458
-4.92(-1.60%)
Sep 05, 2023
308.13
311.96
301.05
307.51
152,086
-7.49(-2.38%)
Sep 01, 2023
310.30
315.86
308.62
315.00
152,736
+8.09(+2.64%)
Aug 31, 2023
309.73
310.78
305.71
306.91
139,032
-3.25(-1.05%)
Aug 30, 2023
305.53
310.61
305.53
310.16
195,129
+3.79(+1.24%)
Aug 29, 2023
301.66
308.88
300.31
306.37
216,122
+3.78(+1.25%)
Aug 28, 2023
302.66
307.88
302.29
302.60
101,410
+2.58(+0.86%)
Aug 25, 2023
303.36
305.25
294.16
300.02
212,542
-1.48(-0.49%)
Aug 24, 2023
304.74
306.32
298.91
301.50
189,617
-2.66(-0.87%)
Aug 23, 2023
295.29
305.21
293.82
304.16
153,984
+6.36(+2.13%)
Aug 22, 2023
297.80
299.48
295.22
297.80
257,542
-1.77(-0.59%)
Aug 21, 2023
301.10
303.88
296.23
299.58
171,716
-1.41(-0.47%)
Aug 18, 2023
294.27
302.84
294.27
300.98
160,177
+4.49(+1.52%)
Aug 17, 2023
305.63
306.73
295.40
296.49
117,289
-7.58(-2.49%)
Aug 16, 2023
309.03
312.17
302.41
304.07
132,142
-5.23(-1.69%)
Aug 15, 2023
315.11
316.82
308.72
309.30
143,064
-6.69(-2.12%)
Aug 14, 2023
312.31
316.41
308.44
315.99
198,682
+0.79(+0.25%)
Aug 11, 2023
304.69
318.25
303.49
315.20
310,558
+9.14(+2.99%)
Aug 10, 2023
305.00
309.36
301.60
306.06
238,329
+2.54(+0.84%)
Aug 09, 2023
298.48
305.05
292.11
303.52
223,267
+5.82(+1.95%)
Aug 08, 2023
292.70
298.82
288.79
297.70
169,107
-1.63(-0.54%)
Aug 07, 2023
298.94
301.06
294.18
299.33
198,303
+0.63(+0.21%)
Aug 04, 2023
300.89
302.41
296.25
298.71
147,546
-1.86(-0.62%)
Aug 03, 2023
300.48
305.06
299.06
300.57
156,841
-1.59(-0.53%)
Aug 02, 2023
302.46
307.06
300.61
302.16
199,286
-2.39(-0.78%)
Aug 01, 2023
302.89
307.56
299.18
304.55
163,643
-4.36(-1.41%)
Jul 31, 2023
306.39
309.80
302.12
308.90
294,917
+3.88(+1.27%)
Jul 28, 2023
310.56
312.43
302.94
305.02
261,648
-1.40(-0.46%)
Jul 27, 2023
320.31
320.31
305.43
306.43
343,466
-12.48(-3.91%)
Jul 26, 2023
313.60
323.95
310.92
318.91
498,220
+28.07(+9.65%)
Jul 25, 2023
292.34
297.29
288.08
290.84
379,426
-2.83(-0.96%)
Jul 24, 2023
295.17
298.95
288.18
293.67
346,321
-3.51(-1.18%)
Jul 21, 2023
305.34
306.13
293.84
297.18
618,355
-10.27(-3.34%)
Jul 20, 2023
315.93
315.93
306.33
307.44
355,605
-8.07(-2.56%)
Jul 19, 2023
317.44
318.38
312.36
315.51
228,635
+1.18(+0.38%)
Jul 18, 2023
310.74
317.28
309.01
314.33
171,379
+3.59(+1.16%)
Jul 17, 2023
310.73
313.49
307.46
310.74
208,497
-1.22(-0.39%)
Jul 14, 2023
317.50
319.35
309.42
311.96
240,987
-6.57(-2.06%)
Jul 13, 2023
319.93
322.54
318.02
318.53
271,417
-2.28(-0.71%)
Jul 12, 2023
326.49
327.28
318.90
320.81
363,355
-2.75(-0.85%)
Jul 11, 2023
318.32
326.85
316.21
323.56
350,946
+9.66(+3.08%)
Jul 10, 2023
310.19
318.32
310.19
313.90
227,817
+2.14(+0.69%)
Jul 07, 2023
303.40
313.99
303.14
311.76
342,176
+9.74(+3.22%)
Jul 06, 2023
300.96
306.21
299.12
302.02
330,762
+0.62(+0.20%)
Jul 05, 2023
301.78
306.06
300.93
301.40
428,398
-1.64(-0.54%)
Jul 03, 2023
303.20
309.17
300.56
303.05
142,018
+0.53(+0.17%)
Jun 30, 2023
302.20
305.46
299.79
302.52
212,330
+1.30(+0.43%)
Jun 29, 2023
302.74
305.82
298.33
301.21
257,822
-0.01(-0.00%)
Jun 28, 2023
292.93
301.86
292.39
301.23
342,380
+6.32(+2.14%)
Jun 27, 2023
284.67
295.57
283.77
294.91
289,383
+9.44(+3.31%)
Jun 26, 2023
282.45
289.59
281.88
285.47
614,175
+3.52(+1.25%)
Jun 23, 2023
280.29
284.00
278.39
281.95
475,938
+1.62(+0.58%)
Jun 22, 2023
275.67
281.20
274.54
280.32
219,092
+1.94(+0.70%)
Jun 21, 2023
274.89
280.38
272.71
278.38
270,030
+3.32(+1.21%)
Jun 20, 2023
269.13
276.08
268.76
275.06
303,840
+4.69(+1.74%)
Jun 16, 2023
271.92
274.53
267.35
270.37
331,966
-0.86(-0.32%)
Jun 15, 2023
263.85
271.78
263.85
271.22
251,865
+53.92(+24.81%)
May 08, 2023
216.93
218.38
213.06
217.31
239,689
+2.61(+1.22%)
May 05, 2023
210.42
216.12
209.59
214.70
321,511
+9.12(+4.44%)
May 04, 2023
215.08
215.25
205.14
205.57
371,941
-10.34(-4.79%)
May 03, 2023
222.36
226.00
215.72
215.92
275,964
-6.09(-2.74%)
May 02, 2023
222.72
223.57
215.27
222.01
224,740
-3.44(-1.53%)
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
.