LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2019162.49162.84158.13160.28160.28140,300
20 Nov 2019162.48163.79158.62161.33161.33149,900
19 Nov 2019162.93164.45160.61162.82162.82177,200
18 Nov 2019160.81164.15159.59162.52162.52120,200
15 Nov 2019161.67162.26159.23160.86160.86204,400
14 Nov 2019162.27164.37159.80161.18161.18224,500
13 Nov 2019161.18162.30159.49161.57161.57148,700
12 Nov 2019161.90165.27161.67162.18162.18216,700
11 Nov 2019157.82161.52157.51161.39161.39170,700
08 Nov 2019157.14159.88156.74159.58159.58298,000
07 Nov 2019158.57160.00156.04156.72156.72285,900
07 Nov 20190.3 Dividend
06 Nov 2019159.70161.00156.19157.43157.13153,100
05 Nov 2019161.19162.65158.56160.15159.84151,000
04 Nov 2019161.64162.47158.89160.18159.87182,200
01 Nov 2019158.76160.36157.63159.77159.47121,600
31 Oct 2019157.09157.76154.72157.48157.18147,300
30 Oct 2019159.83160.32157.10157.60157.30167,000
29 Oct 2019157.35160.77155.24159.67159.37323,100
28 Oct 2019156.00159.94155.79157.18156.88259,800
25 Oct 2019153.93157.42153.73156.03155.73196,200
24 Oct 2019154.50159.16151.50154.29154.00530,600
23 Oct 2019137.69153.28137.00152.85152.56934,600
22 Oct 2019135.79136.01127.53130.32130.07422,100
21 Oct 2019130.90136.01129.92135.65135.39506,100
18 Oct 2019127.23130.57127.23130.39130.14274,100
17 Oct 2019128.10128.54126.70128.19127.95171,000
16 Oct 2019128.44131.00127.00127.23126.99197,800
15 Oct 2019127.16129.27126.75128.05127.81140,300
14 Oct 2019126.09127.80125.10126.53126.29122,200
11 Oct 2019127.85131.45125.96126.29126.05219,300
10 Oct 2019124.72126.97124.01125.52125.28146,800
09 Oct 2019122.45125.97121.77124.60124.36128,300
08 Oct 2019124.77124.98120.44121.05120.82240,600
07 Oct 2019126.06127.35124.21125.87125.63152,000
04 Oct 2019126.70127.24125.08126.18125.94125,700
03 Oct 2019125.93127.70124.65126.22125.98138,800
02 Oct 2019128.85128.85124.90126.32126.08166,100
01 Oct 2019132.53135.55128.05129.33129.08204,200
30 Sep 2019130.40133.26130.40132.38132.13196,500
27 Sep 2019131.61132.16129.86130.23129.98136,900
26 Sep 2019130.42131.06127.50130.71130.46109,700
25 Sep 2019130.81132.76130.42130.54130.29187,700
24 Sep 2019132.00133.75129.19130.83130.58211,300
23 Sep 2019129.81132.49129.15131.02130.77119,400
20 Sep 2019130.16132.26128.17130.16129.91398,500
19 Sep 2019131.49131.52128.61129.92129.67145,100
18 Sep 2019132.68132.68128.72130.89130.64140,700
17 Sep 2019129.32135.22128.74132.40132.15320,400
16 Sep 2019127.74129.76127.59129.47129.22178,600
13 Sep 2019130.60130.74125.01128.15127.91363,700
12 Sep 2019133.40135.40132.26132.78132.53258,500
11 Sep 2019136.26137.00130.70133.00132.75217,100
10 Sep 2019135.19137.90134.24136.13135.87263,600
09 Sep 2019132.78136.78132.03135.32135.06290,700
06 Sep 2019133.11134.00131.81132.15131.90154,000
05 Sep 2019130.24133.76129.77132.42132.17181,900
04 Sep 2019129.94129.94127.94128.49128.25188,100
03 Sep 2019130.28132.29128.75128.99128.74256,400
30 Aug 2019131.75133.26130.00131.07130.82185,200
29 Aug 2019131.72135.20131.44131.67131.42168,800
28 Aug 2019125.48131.47125.01130.92130.67228,800
27 Aug 2019130.26130.30125.81126.06125.82186,800
26 Aug 2019128.00129.89126.92129.05128.80177,900
23 Aug 2019129.76131.11126.63126.96126.72177,900
22 Aug 2019131.03131.26129.14130.36130.1190,700
21 Aug 2019130.41130.90129.07130.23129.98110,500
20 Aug 2019131.79131.79129.21129.48129.23149,600
19 Aug 2019131.95132.08130.37131.24130.99122,200
16 Aug 2019126.55130.53126.55129.63129.38164,100
15 Aug 2019128.21128.91123.35125.62125.38242,800
14 Aug 2019129.16129.58127.80128.25128.01176,300
13 Aug 2019128.69132.86127.41131.54131.29217,500
12 Aug 2019128.35130.49127.68128.71128.46141,100
09 Aug 2019128.00129.30127.37128.47128.23164,700
08 Aug 2019126.94129.03126.48128.76128.51153,800
08 Aug 20190.3 Dividend
07 Aug 2019127.49128.21125.18126.43125.89228,800
06 Aug 2019128.13129.50127.07128.77128.22206,900
05 Aug 2019127.37128.46125.59127.82127.27255,800
02 Aug 2019129.19131.15127.12129.62129.07259,400
01 Aug 2019132.07132.87127.22128.92128.37331,700
31 Jul 2019132.05134.15130.59131.88131.32271,300
30 Jul 2019135.02135.02129.50131.59131.03422,100
29 Jul 2019135.00135.79132.45135.29134.71436,700
26 Jul 2019137.09139.18134.87135.12134.54457,300
25 Jul 2019133.92137.35132.71136.44135.86516,500
24 Jul 2019121.99134.84119.66133.34132.77940,300
23 Jul 2019117.08119.95116.49118.25117.74406,900
22 Jul 2019116.99118.29115.41116.21115.71206,800
19 Jul 2019116.18118.63115.61117.03116.53262,600
18 Jul 2019117.42117.47115.40116.53116.03269,300
17 Jul 2019120.05120.05116.63117.55117.05285,900
16 Jul 2019119.11120.01117.84119.38118.87193,200
15 Jul 2019119.48121.30118.47119.45118.94181,600
12 Jul 2019119.37121.50118.76119.25118.74231,300
11 Jul 2019118.54119.96118.26119.16118.65134,000
10 Jul 2019120.03120.46118.13118.31117.80229,500
09 Jul 2019118.73119.29116.98119.18118.67221,200
08 Jul 2019120.05122.02118.12118.80118.29255,000
*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