LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 201989.9990.6189.0789.1288.59247,000
26 Feb 201988.4890.5088.4589.8389.30193,600
25 Feb 201989.9190.0088.4588.5087.97186,600
22 Feb 201988.5890.3588.3189.2888.75182,600
21 Feb 201990.4391.2788.2088.5588.02261,300
20 Feb 201989.2990.6689.1890.4389.89318,900
19 Feb 201986.9189.5086.1889.1788.64373,700
15 Feb 201984.7488.7484.5887.9787.45612,400
14 Feb 201982.1484.3981.2983.8583.35477,800
13 Feb 201983.8484.8779.7582.4681.97996,400
12 Feb 201984.3386.5384.1486.3585.84339,800
11 Feb 201984.5185.2283.3084.1083.60188,600
08 Feb 201984.9786.0283.6684.3283.82220,200
07 Feb 201987.4287.4285.1685.6185.10260,500
06 Feb 201988.7789.2587.0987.7687.24321,100
05 Feb 201989.2289.2287.5988.8888.35208,600
04 Feb 201987.8088.7587.2388.7288.19171,300
01 Feb 201988.7788.8087.3288.0787.55153,200
31 Jan 201988.3089.3287.9388.9588.42258,800
30 Jan 201988.4888.8787.8388.5388.00195,700
29 Jan 201987.0888.3286.3388.1487.62224,700
28 Jan 201986.3287.6986.2287.6287.10134,100
25 Jan 201986.6787.4886.0287.0486.52166,600
24 Jan 201985.6686.9684.9486.0085.49160,700
23 Jan 201986.1487.3384.8785.7385.22141,500
22 Jan 201986.7987.2885.0486.0985.58233,000
18 Jan 201986.1187.2685.2887.1686.64190,600
17 Jan 201984.5085.9484.3485.7185.20176,500
16 Jan 201984.9485.8084.5484.8784.37181,300
15 Jan 201984.8685.4683.4284.8084.30290,300
14 Jan 201984.7786.4084.4785.2684.75203,100
11 Jan 201982.9486.3382.4385.6385.12281,900
10 Jan 201983.5384.4282.1383.1382.64233,800
09 Jan 201983.6985.4383.3784.6584.15306,600
08 Jan 201984.7284.9281.7583.5083.00389,200
07 Jan 201982.0786.3981.6484.1283.62616,400
04 Jan 201980.0082.2779.9882.1081.61441,500
03 Jan 201978.0880.0477.3078.8978.42263,500
*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