LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019130.60130.74125.01128.15128.15361,500
12 Sep 2019133.40135.40132.26132.78132.78258,500
11 Sep 2019136.26137.00130.70133.00133.00217,100
10 Sep 2019135.19137.90134.24136.13136.13263,600
09 Sep 2019132.78136.78132.03135.32135.32290,700
06 Sep 2019133.11134.00131.81132.15132.15154,000
05 Sep 2019130.24133.76129.77132.42132.42181,900
04 Sep 2019129.94129.94127.94128.49128.49188,100
03 Sep 2019130.28132.29128.75128.99128.99256,400
30 Aug 2019131.75133.26130.00131.07131.07185,200
29 Aug 2019131.72135.20131.44131.67131.67168,800
28 Aug 2019125.48131.47125.01130.92130.92228,800
27 Aug 2019130.26130.30125.81126.06126.06186,800
26 Aug 2019128.00129.89126.92129.05129.05177,900
23 Aug 2019129.76131.11126.63126.96126.96177,900
22 Aug 2019131.03131.26129.14130.36130.3690,700
21 Aug 2019130.41130.90129.07130.23130.23110,500
20 Aug 2019131.79131.79129.21129.48129.48149,600
19 Aug 2019131.95132.08130.37131.24131.24122,200
16 Aug 2019126.55130.53126.55129.63129.63164,100
15 Aug 2019128.21128.91123.35125.62125.62242,800
14 Aug 2019129.16129.58127.80128.25128.25176,300
13 Aug 2019128.69132.86127.41131.54131.54217,500
12 Aug 2019128.35130.49127.68128.71128.71141,100
09 Aug 2019128.00129.30127.37128.47128.47164,700
08 Aug 2019126.94129.03126.48128.76128.76153,800
08 Aug 20190.3 Dividend
07 Aug 2019127.49128.21125.18126.43126.13228,800
06 Aug 2019128.13129.50127.07128.77128.46206,900
05 Aug 2019127.37128.46125.59127.82127.52255,800
02 Aug 2019129.19131.15127.12129.62129.31259,400
01 Aug 2019132.07132.87127.22128.92128.61331,700
31 Jul 2019132.05134.15130.59131.88131.57271,300
30 Jul 2019135.02135.02129.50131.59131.28422,100
29 Jul 2019135.00135.79132.45135.29134.97436,700
26 Jul 2019137.09139.18134.87135.12134.80457,300
25 Jul 2019133.92137.35132.71136.44136.12516,500
24 Jul 2019121.99134.84119.66133.34133.02940,300
23 Jul 2019117.08119.95116.49118.25117.97406,900
22 Jul 2019116.99118.29115.41116.21115.93206,800
19 Jul 2019116.18118.63115.61117.03116.75262,600
18 Jul 2019117.42117.47115.40116.53116.25272,200
17 Jul 2019120.05120.05116.63117.55117.27285,900
16 Jul 2019119.11120.01117.84119.38119.10193,200
15 Jul 2019119.48121.30118.47119.45119.17181,600
12 Jul 2019119.37121.50118.76119.25118.97231,300
11 Jul 2019118.54119.96118.26119.16118.88134,000
10 Jul 2019120.03120.46118.13118.31118.03229,500
09 Jul 2019118.73119.29116.98119.18118.90221,200
08 Jul 2019120.05122.02118.12118.80118.52255,000
05 Jul 2019123.43124.23121.99122.37122.08131,400
03 Jul 2019121.67124.13121.26124.05123.76183,200
02 Jul 2019119.84121.53118.51121.42121.13218,600
01 Jul 2019120.00121.31119.09119.84119.56230,600
28 Jun 2019119.93121.20118.43118.78118.50439,900
27 Jun 2019120.36120.82118.21119.74119.46284,400
26 Jun 2019117.19120.70115.38120.02119.74258,900
25 Jun 2019118.15118.15116.01116.83116.55187,100
24 Jun 2019119.23119.23117.60117.85117.57168,100
21 Jun 2019120.60121.08119.03119.28119.00358,400
20 Jun 2019119.77120.90118.52120.57120.28243,500
19 Jun 2019119.11120.00117.50118.72118.44127,500
18 Jun 2019118.77120.56117.43119.15118.87193,200
17 Jun 2019116.45118.73116.33118.34118.06201,400
14 Jun 2019118.43118.43116.06116.35116.07260,500
13 Jun 2019118.40118.40116.10118.12117.84258,400
12 Jun 2019118.40118.75115.84118.00117.72159,600
11 Jun 2019118.46119.71117.66118.59118.31217,800
10 Jun 2019116.79118.89116.79117.62117.34166,800
07 Jun 2019117.70118.62116.46116.58116.30176,900
06 Jun 2019117.84117.84114.66116.92116.64167,300
05 Jun 2019119.95120.63117.67118.10117.82187,300
04 Jun 2019118.04121.96117.04119.12118.84375,300
03 Jun 2019114.29117.98113.86116.89116.61232,100
31 May 2019115.82116.52113.79114.15113.88328,000
30 May 2019115.39116.84115.00116.27115.99152,500
29 May 2019113.88115.05111.67115.00114.73141,600
28 May 2019116.18117.96114.28114.40114.13299,600
24 May 2019115.78117.48115.51116.30116.02188,000
23 May 2019113.95115.69113.00115.37115.10230,300
22 May 2019114.69115.73113.78114.52114.25157,300
21 May 2019114.75116.34114.44115.90115.62169,700
20 May 2019114.67116.01114.09114.31114.04120,600
17 May 2019113.79116.57113.79115.05114.78304,200
16 May 2019113.36114.71112.83114.41114.14168,000
15 May 2019112.29113.35111.41112.89112.62134,900
14 May 2019112.80113.61112.10113.37113.10160,300
13 May 2019112.82113.02110.39112.45112.18256,000
10 May 2019113.78114.64112.32114.26113.99213,700
09 May 2019112.75114.15111.46114.07113.80146,800
09 May 20190.3 Dividend
08 May 2019115.05115.47113.20113.86113.29168,700
07 May 2019114.60115.72113.51115.09114.51213,300
06 May 2019114.46116.22114.10115.59115.01239,100
03 May 2019112.90114.64112.72114.44113.87156,500
02 May 2019110.60113.34110.60112.92112.36229,300
01 May 2019113.64113.94110.73111.01110.45366,700
30 Apr 2019114.13114.81113.20113.52112.95255,400
29 Apr 2019112.95114.71112.38113.85113.28438,400
26 Apr 2019105.52112.92104.66112.62112.06599,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more