LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2019117.42117.47115.40116.53116.53269,300
17 Jul 2019120.05120.05116.63117.55117.55285,900
16 Jul 2019119.11120.01117.84119.38119.38193,200
15 Jul 2019119.48121.30118.47119.45119.45181,600
12 Jul 2019119.37121.50118.76119.25119.25231,300
11 Jul 2019118.54119.96118.26119.16119.16134,000
10 Jul 2019120.03120.46118.13118.31118.31229,500
09 Jul 2019118.73119.29116.98119.18119.18221,200
08 Jul 2019120.05122.02118.12118.80118.80255,000
05 Jul 2019123.43124.23121.99122.37122.37131,400
03 Jul 2019121.67124.13121.26124.05124.05183,200
02 Jul 2019119.84121.53118.51121.42121.42218,600
01 Jul 2019120.00121.31119.09119.84119.84230,600
28 Jun 2019119.93121.20118.43118.78118.78439,900
27 Jun 2019120.36120.82118.21119.74119.74284,400
26 Jun 2019117.19120.70115.38120.02120.02258,900
25 Jun 2019118.15118.15116.01116.83116.83187,100
24 Jun 2019119.23119.23117.60117.85117.85168,100
21 Jun 2019120.60121.08119.03119.28119.28358,400
20 Jun 2019119.77120.90118.52120.57120.57243,500
19 Jun 2019119.11120.00117.50118.72118.72127,500
18 Jun 2019118.77120.56117.43119.15119.15193,200
17 Jun 2019116.45118.73116.33118.34118.34201,400
14 Jun 2019118.43118.43116.06116.35116.35260,500
13 Jun 2019118.40118.40116.10118.12118.12258,400
12 Jun 2019118.40118.75115.84118.00118.00159,600
11 Jun 2019118.46119.71117.66118.59118.59217,800
10 Jun 2019116.79118.89116.79117.62117.62166,800
07 Jun 2019117.70118.62116.46116.58116.58176,900
06 Jun 2019117.84117.84114.66116.92116.92167,300
05 Jun 2019119.95120.63117.67118.10118.10187,300
04 Jun 2019118.04121.96117.04119.12119.12375,300
03 Jun 2019114.29117.98113.86116.89116.89232,100
31 May 2019115.82116.52113.79114.15114.15328,000
30 May 2019115.39116.84115.00116.27116.27152,500
29 May 2019113.88115.05111.67115.00115.00141,600
28 May 2019116.18117.96114.28114.40114.40299,600
24 May 2019115.78117.48115.51116.30116.30188,000
23 May 2019113.95115.69113.00115.37115.37230,300
22 May 2019114.69115.73113.78114.52114.52157,300
21 May 2019114.75116.34114.44115.90115.90169,700
20 May 2019114.67116.01114.09114.31114.31120,600
17 May 2019113.79116.57113.79115.05115.05304,200
16 May 2019113.36114.71112.83114.41114.41168,000
15 May 2019112.29113.35111.41112.89112.89134,900
14 May 2019112.80113.61112.10113.37113.37160,300
13 May 2019112.82113.02110.39112.45112.45256,000
10 May 2019113.78114.64112.32114.26114.26213,700
09 May 2019112.75114.15111.46114.07114.07146,800
09 May 20190.3 Dividend
08 May 2019115.05115.47113.20113.86113.56168,700
07 May 2019114.60115.72113.51115.09114.79213,300
06 May 2019114.46116.22114.10115.59115.29239,100
03 May 2019112.90114.64112.72114.44114.14156,500
02 May 2019110.60113.34110.60112.92112.62229,300
01 May 2019113.64113.94110.73111.01110.72366,700
30 Apr 2019114.13114.81113.20113.52113.22255,400
29 Apr 2019112.95114.71112.38113.85113.55438,400
26 Apr 2019105.52112.92104.66112.62112.32599,200
25 Apr 2019107.32110.65105.90110.10109.81632,800
24 Apr 201999.88106.9999.03104.92104.64625,800
23 Apr 201996.2298.1696.2297.7297.46254,900
22 Apr 201998.3298.9795.6395.9095.65167,300
18 Apr 201997.7899.1797.2598.8798.61156,500
17 Apr 201997.9398.9697.0298.2397.97197,800
16 Apr 201996.9297.6695.7397.5097.24223,000
15 Apr 201996.3596.6094.7795.8895.63180,900
12 Apr 201995.7696.8795.3696.5496.29235,100
11 Apr 201995.9996.4794.2495.0994.84192,800
10 Apr 201994.1796.0193.7395.9295.67189,900
09 Apr 201994.6195.2393.5593.9893.73265,100
08 Apr 201993.4595.2993.0995.0594.80237,800
05 Apr 201995.7896.0392.7893.5593.30282,300
04 Apr 201994.9296.3194.7595.5595.30214,000
03 Apr 201993.2795.7592.6494.8094.55329,500
02 Apr 201994.1094.3292.7192.7992.55260,600
01 Apr 201993.7994.2792.4794.0393.78183,500
29 Mar 201992.3493.7992.2792.7592.51195,500
28 Mar 201990.9492.3990.7291.7691.52275,400
27 Mar 201988.1590.9688.1090.4590.21215,100
26 Mar 201986.8288.6186.8288.1587.92153,100
25 Mar 201985.7587.3485.0186.4386.20153,300
22 Mar 201988.5688.5685.8685.9885.75153,300
21 Mar 201986.9689.6186.9688.8588.62173,300
20 Mar 201987.0588.5886.7587.2987.06191,800
19 Mar 201988.6889.4387.2087.2787.04151,000
18 Mar 201987.9689.3087.1788.5988.36210,200
15 Mar 201989.2789.8287.7187.9487.71521,700
14 Mar 201989.0789.6888.5489.0488.81211,400
13 Mar 201988.3689.8888.2889.4089.16199,800
12 Mar 201988.2388.8087.6388.2988.06136,500
11 Mar 201987.2588.3286.4388.1787.94188,200
08 Mar 201986.2287.3185.6986.9486.71193,900
07 Mar 201986.8286.8685.4886.6686.43260,500
07 Mar 20190.29 Dividend
06 Mar 201988.9589.6787.4287.5287.00226,000
05 Mar 201987.2689.5886.3988.8688.33212,500
04 Mar 201989.5389.5786.7486.8886.36356,800
01 Mar 201991.0391.8489.4789.5789.04227,900
28 Feb 201989.1291.0088.5090.2789.73252,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes