LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019118.77120.56117.43119.15119.15191,200
Jun 17, 2019116.45118.73116.33118.34118.34201,400
Jun 14, 2019118.43118.43116.06116.35116.35260,500
Jun 13, 2019118.40118.40116.10118.12118.12258,400
Jun 12, 2019118.40118.75115.84118.00118.00159,600
Jun 11, 2019118.46119.71117.66118.59118.59217,800
Jun 10, 2019116.79118.89116.79117.62117.62166,800
Jun 07, 2019117.70118.62116.46116.58116.58176,900
Jun 06, 2019117.84117.84114.66116.92116.92167,300
Jun 05, 2019119.95120.63117.67118.10118.10187,300
Jun 04, 2019118.04121.96117.04119.12119.12375,300
Jun 03, 2019114.29117.98113.86116.89116.89232,100
May 31, 2019115.82116.52113.79114.15114.15328,000
May 30, 2019115.39116.84115.00116.27116.27152,500
May 29, 2019113.88115.05111.67115.00115.00141,600
May 28, 2019116.18117.96114.28114.40114.40299,600
May 24, 2019115.78117.48115.51116.30116.30188,000
May 23, 2019113.95115.69113.00115.37115.37230,300
May 22, 2019114.69115.73113.78114.52114.52157,300
May 21, 2019114.75116.34114.44115.90115.90169,700
May 20, 2019114.67116.01114.09114.31114.31120,600
May 17, 2019113.79116.57113.79115.05115.05304,200
May 16, 2019113.36114.71112.83114.41114.41168,000
May 15, 2019112.29113.35111.41112.89112.89134,900
May 14, 2019112.80113.61112.10113.37113.37160,300
May 13, 2019112.82113.02110.39112.45112.45256,000
May 10, 2019113.78114.64112.32114.26114.26213,700
May 09, 2019112.75114.15111.46114.07114.07146,800
May 09, 20190.3 Dividend
May 08, 2019115.05115.47113.20113.86113.56168,700
May 07, 2019114.60115.72113.51115.09114.79213,300
May 06, 2019114.46116.22114.10115.59115.29239,100
May 03, 2019112.90114.64112.72114.44114.14156,500
May 02, 2019110.60113.34110.60112.92112.62229,300
May 01, 2019113.64113.94110.73111.01110.72366,700
Apr 30, 2019114.13114.81113.20113.52113.22255,400
Apr 29, 2019112.95114.71112.38113.85113.55438,400
Apr 26, 2019105.52112.92104.66112.62112.32599,200
Apr 25, 2019107.32110.65105.90110.10109.81632,800
Apr 24, 201999.88106.9999.03104.92104.64625,800
Apr 23, 201996.2298.1696.2297.7297.46254,900
Apr 22, 201998.3298.9795.6395.9095.65167,300
Apr 18, 201997.7899.1797.2598.8798.61156,500
Apr 17, 201997.9398.9697.0298.2397.97197,800
Apr 16, 201996.9297.6695.7397.5097.24223,000
Apr 15, 201996.3596.6094.7795.8895.63180,900
Apr 12, 201995.7696.8795.3696.5496.29235,100
Apr 11, 201995.9996.4794.2495.0994.84192,800
Apr 10, 201994.1796.0193.7395.9295.67189,900
Apr 09, 201994.6195.2393.5593.9893.73265,100
Apr 08, 201993.4595.2993.0995.0594.80237,800
Apr 05, 201995.7896.0392.7893.5593.30282,300
Apr 04, 201994.9296.3194.7595.5595.30214,000
Apr 03, 201993.2795.7592.6494.8094.55329,500
Apr 02, 201994.1094.3292.7192.7992.55260,600
Apr 01, 201993.7994.2792.4794.0393.78183,500
Mar 29, 201992.3493.7992.2792.7592.51195,500
Mar 28, 201990.9492.3990.7291.7691.52275,400
Mar 27, 201988.1590.9688.1090.4590.21215,100
Mar 26, 201986.8288.6186.8288.1587.92153,100
Mar 25, 201985.7587.3485.0186.4386.20153,300
Mar 22, 201988.5688.5685.8685.9885.75153,300
Mar 21, 201986.9689.6186.9688.8588.62173,300
Mar 20, 201987.0588.5886.7587.2987.06191,800
Mar 19, 201988.6889.4387.2087.2787.04151,000
Mar 18, 201987.9689.3087.1788.5988.36210,200
Mar 15, 201989.2789.8287.7187.9487.71521,700
Mar 14, 201989.0789.6888.5489.0488.81211,400
Mar 13, 201988.3689.8888.2889.4089.16199,800
Mar 12, 201988.2388.8087.6388.2988.06136,500
Mar 11, 201987.2588.3286.4388.1787.94188,200
Mar 08, 201986.2287.3185.6986.9486.71193,900
Mar 07, 201986.8286.8685.4886.6686.43260,500
Mar 07, 20190.29 Dividend
Mar 06, 201988.9589.6787.4287.5287.00226,000
Mar 05, 201987.2689.5886.3988.8688.33212,500
Mar 04, 201989.5389.5786.7486.8886.36356,800
Mar 01, 201991.0391.8489.4789.5789.04227,900
Feb 28, 201989.1291.0088.5090.2789.73252,600
Feb 27, 201989.9990.6189.0789.1288.59247,000
Feb 26, 201988.4890.5088.4589.8389.30193,600
Feb 25, 201989.9190.0088.4588.5087.97186,600
Feb 22, 201988.5890.3588.3189.2888.75182,600
Feb 21, 201990.4391.2788.2088.5588.02261,300
Feb 20, 201989.2990.6689.1890.4389.89318,900
Feb 19, 201986.9189.5086.1889.1788.64373,700
Feb 15, 201984.7488.7484.5887.9787.45612,400
Feb 14, 201982.1484.3981.2983.8583.35477,800
Feb 13, 201983.8484.8779.7582.4681.97996,400
Feb 12, 201984.3386.5384.1486.3585.84339,800
Feb 11, 201984.5185.2283.3084.1083.60188,600
Feb 08, 201984.9786.0283.6684.3283.82220,200
Feb 07, 201987.4287.4285.1685.6185.10260,500
Feb 06, 201988.7789.2587.0987.7687.24321,100
Feb 05, 201989.2289.2287.5988.8888.35208,600
Feb 04, 201987.8088.7587.2388.7288.19171,300
Feb 01, 201988.7788.8087.3288.0787.55153,200
Jan 31, 201988.3089.3287.9388.9588.42258,800
Jan 30, 201988.4888.8787.8388.5388.00195,700
Jan 29, 201987.0888.3286.3388.1487.62224,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...