LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019129.76131.11126.63126.96126.96177,900
Aug 22, 2019131.03131.26129.14130.36130.3690,700
Aug 21, 2019130.41130.90129.07130.23130.23110,500
Aug 20, 2019131.79131.79129.21129.48129.48149,600
Aug 19, 2019131.95132.08130.37131.24131.24122,200
Aug 16, 2019126.55130.53126.55129.63129.63164,100
Aug 15, 2019128.21128.91123.35125.62125.62242,800
Aug 14, 2019129.16129.58127.80128.25128.25176,300
Aug 13, 2019128.69132.86127.41131.54131.54217,500
Aug 12, 2019128.35130.49127.68128.71128.71141,100
Aug 09, 2019128.00129.30127.37128.47128.47164,700
Aug 08, 2019126.94129.03126.48128.76128.76153,800
Aug 08, 20190.3 Dividend
Aug 07, 2019127.49128.21125.18126.43126.13228,800
Aug 06, 2019128.13129.50127.07128.77128.46206,900
Aug 05, 2019127.37128.46125.59127.82127.52255,800
Aug 02, 2019129.19131.15127.12129.62129.31259,400
Aug 01, 2019132.07132.87127.22128.92128.61331,700
Jul 31, 2019132.05134.15130.59131.88131.57271,300
Jul 30, 2019135.02135.02129.50131.59131.28422,100
Jul 29, 2019135.00135.79132.45135.29134.97436,700
Jul 26, 2019137.09139.18134.87135.12134.80457,300
Jul 25, 2019133.92137.35132.71136.44136.12516,500
Jul 24, 2019121.99134.84119.66133.34133.02940,300
Jul 23, 2019117.08119.95116.49118.25117.97406,900
Jul 22, 2019116.99118.29115.41116.21115.93206,800
Jul 19, 2019116.18118.63115.61117.03116.75262,600
Jul 18, 2019117.42117.47115.40116.53116.25272,200
Jul 17, 2019120.05120.05116.63117.55117.27285,900
Jul 16, 2019119.11120.01117.84119.38119.10193,200
Jul 15, 2019119.48121.30118.47119.45119.17181,600
Jul 12, 2019119.37121.50118.76119.25118.97231,300
Jul 11, 2019118.54119.96118.26119.16118.88134,000
Jul 10, 2019120.03120.46118.13118.31118.03229,500
Jul 09, 2019118.73119.29116.98119.18118.90221,200
Jul 08, 2019120.05122.02118.12118.80118.52255,000
Jul 05, 2019123.43124.23121.99122.37122.08131,400
Jul 03, 2019121.67124.13121.26124.05123.76183,200
Jul 02, 2019119.84121.53118.51121.42121.13218,600
Jul 01, 2019120.00121.31119.09119.84119.56230,600
Jun 28, 2019119.93121.20118.43118.78118.50439,900
Jun 27, 2019120.36120.82118.21119.74119.46284,400
Jun 26, 2019117.19120.70115.38120.02119.74258,900
Jun 25, 2019118.15118.15116.01116.83116.55187,100
Jun 24, 2019119.23119.23117.60117.85117.57168,100
Jun 21, 2019120.60121.08119.03119.28119.00358,400
Jun 20, 2019119.77120.90118.52120.57120.28243,500
Jun 19, 2019119.11120.00117.50118.72118.44127,500
Jun 18, 2019118.77120.56117.43119.15118.87193,200
Jun 17, 2019116.45118.73116.33118.34118.06201,400
Jun 14, 2019118.43118.43116.06116.35116.07260,500
Jun 13, 2019118.40118.40116.10118.12117.84258,400
Jun 12, 2019118.40118.75115.84118.00117.72159,600
Jun 11, 2019118.46119.71117.66118.59118.31217,800
Jun 10, 2019116.79118.89116.79117.62117.34166,800
Jun 07, 2019117.70118.62116.46116.58116.30176,900
Jun 06, 2019117.84117.84114.66116.92116.64167,300
Jun 05, 2019119.95120.63117.67118.10117.82187,300
Jun 04, 2019118.04121.96117.04119.12118.84375,300
Jun 03, 2019114.29117.98113.86116.89116.61232,100
May 31, 2019115.82116.52113.79114.15113.88328,000
May 30, 2019115.39116.84115.00116.27115.99152,500
May 29, 2019113.88115.05111.67115.00114.73141,600
May 28, 2019116.18117.96114.28114.40114.13299,600
May 24, 2019115.78117.48115.51116.30116.02188,000
May 23, 2019113.95115.69113.00115.37115.10230,300
May 22, 2019114.69115.73113.78114.52114.25157,300
May 21, 2019114.75116.34114.44115.90115.62169,700
May 20, 2019114.67116.01114.09114.31114.04120,600
May 17, 2019113.79116.57113.79115.05114.78304,200
May 16, 2019113.36114.71112.83114.41114.14168,000
May 15, 2019112.29113.35111.41112.89112.62134,900
May 14, 2019112.80113.61112.10113.37113.10160,300
May 13, 2019112.82113.02110.39112.45112.18256,000
May 10, 2019113.78114.64112.32114.26113.99213,700
May 09, 2019112.75114.15111.46114.07113.80146,800
May 09, 20190.3 Dividend
May 08, 2019115.05115.47113.20113.86113.29168,700
May 07, 2019114.60115.72113.51115.09114.51213,300
May 06, 2019114.46116.22114.10115.59115.01239,100
May 03, 2019112.90114.64112.72114.44113.87156,500
May 02, 2019110.60113.34110.60112.92112.36229,300
May 01, 2019113.64113.94110.73111.01110.45366,700
Apr 30, 2019114.13114.81113.20113.52112.95255,400
Apr 29, 2019112.95114.71112.38113.85113.28438,400
Apr 26, 2019105.52112.92104.66112.62112.06599,200
Apr 25, 2019107.32110.65105.90110.10109.55632,800
Apr 24, 201999.88106.9999.03104.92104.40625,800
Apr 23, 201996.2298.1696.2297.7297.23254,900
Apr 22, 201998.3298.9795.6395.9095.42167,300
Apr 18, 201997.7899.1797.2598.8798.38156,500
Apr 17, 201997.9398.9697.0298.2397.74197,800
Apr 16, 201996.9297.6695.7397.5097.01223,000
Apr 15, 201996.3596.6094.7795.8895.40180,900
Apr 12, 201995.7696.8795.3696.5496.06235,100
Apr 11, 201995.9996.4794.2495.0994.61192,800
Apr 10, 201994.1796.0193.7395.9295.44189,900
Apr 09, 201994.6195.2393.5593.9893.51265,100
Apr 08, 201993.4595.2993.0995.0594.57237,800
Apr 05, 201995.7896.0392.7893.5593.08282,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...