Historical Stock Prices

LAD 
$106.99
*  
0.37
0.34%
Get LAD Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading LAD now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-SEP-2014 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 106.07 107.94 105.495 106.99 177,556
09/03/2015 107.73 108.96 106.43 107.36 227,583
09/02/2015 106.39 107.76 105.2075 107.76 251,331
09/01/2015 104.69 106.14 103.88 105 311,894
08/31/2015 107.29 108.62 106.07 106.6 136,890
08/28/2015 106.39 108.7 106.39 107.4 188,849
08/27/2015 107.02 109.44 105.735 106.85 336,473
08/26/2015 106.4 106.49 103.26 106.1 261,944
08/25/2015 105.4 107.39 103.6 103.78 357,612
08/24/2015 98.54 104.9775 97.16 101.89 553,993
08/21/2015 106 107.04 103.57 104.85 416,872
08/20/2015 111.66 111.85 108.06 108.27 320,841
08/19/2015 114.39 114.4 111.86 112.71 238,007
08/18/2015 115.11 115.8199 114.15 114.69 207,899
08/17/2015 115.76 115.765 113.75 114.94 292,415
08/14/2015 114.79 116.45 113.62 116.14 308,023
08/13/2015 115.03 116.91 113.24 115.04 288,917
08/12/2015 116.53 117.33 111.85 115.1 454,620
08/11/2015 116.75 117.776 115.06 117.53 240,651
08/10/2015 117.66 119.06 116.75 117.5 379,691
08/07/2015 118.45 118.71 116.12 116.66 363,870
08/06/2015 120.4 120.4 116.515 118.45 253,734
08/05/2015 119.97 120.8099 119.52 119.8 257,307
08/04/2015 118.6 120.64 118.08 118.99 256,435
08/03/2015 120.12 121.5299 117.56 118.4 283,891
07/31/2015 118.58 122.01 117.82 119.69 327,821
07/30/2015 115.81 119.67 115.81 118.11 258,015
07/29/2015 113.16 117.41 112.75 116.23 361,143
07/28/2015 113.63 114.41 111.45 112.59 253,236
07/27/2015 112.3 113.31 108.7601 113.07 646,130
07/24/2015 117.79 117.99 112.84 113.57 451,171
07/23/2015 116.99 117.76 115.08 116.87 443,872
07/22/2015 115.01 120.11 110.84 117.72 970,072
07/21/2015 116.64 116.64 110.75 112.4 746,681
07/20/2015 116.65 118.03 116.43 117.22 235,842
07/17/2015 116.8 117 115.8266 116.77 223,627
07/16/2015 116.26 118.57 115.52 116.88 350,265
07/15/2015 114.67 115.96 113.805 115.48 221,430
07/14/2015 115.06 115.49 114.23 114.71 159,669
07/13/2015 113.58 115.85 113.58 115.16 324,955
07/10/2015 112.17 113.27 111.8901 112.29 225,886
07/09/2015 111.59 112.309 110.1201 110.96 267,391
07/08/2015 110.06 111.32 109.34 110.55 280,384
07/07/2015 113.53 113.56 109.79 111.14 362,225
07/06/2015 112.95 114.908 112.06 113.47 192,831
07/02/2015 114.64 115.18 113.68 113.71 224,963
07/01/2015 114.37 115.52 113.88 114.59 233,368
06/30/2015 112.83 113.785 111.78 113.16 302,304
06/29/2015 113.92 114.67 111.7 111.97 275,834
06/26/2015 114.78 115.4 114.12 114.51 272,791
06/25/2015 115.85 116.8 113.99 114.69 249,187
06/24/2015 116.08 117.14 114.28 115.27 294,505
06/23/2015 114.04 117.11 113.79 116.2 289,736
06/22/2015 113.39 114.22 112.71 113.11 165,453
06/19/2015 112.2 113.01 111.39 112.8 399,678
06/18/2015 112.45 112.85 111.4 112.09 381,411
06/17/2015 112.93 113.41 111.3969 111.94 276,239
06/16/2015 112.44 114.57 111.81 112.43 324,330
06/15/2015 111.96 113.06 111.1744 112.24 344,225
06/12/2015 110.84 112.51 110.5 112.36 334,697
06/11/2015 112.58 112.89 110.6 110.91 208,089
06/10/2015 111.52 112.9099 111.11 112.28 165,694
06/09/2015 112 112.93 110.21 111.06 242,932
06/08/2015 113.25 115.08 111.85 112.05 297,407
06/05/2015 110.26 113.8 108.78 113.17 383,902
06/04/2015 110.15 112 109.63 110.17 342,626
06/03/2015 108.19 111.49 107.62 110.27 410,521
06/02/2015 106.37 109 106.37 108.15 221,210
06/01/2015 107 108.16 105.41 107.25 220,263
05/29/2015 107.38 107.4 105.93 106.45 190,583
05/28/2015 107.58 107.78 106.011 107.52 194,485
05/27/2015 104.33 107.55 103.03 107.21 445,268
05/26/2015 104.85 105.09 103.1 104.05 285,736
05/22/2015 107.33 108.63 104.87 105.09 363,839
05/21/2015 107.08 108.65 106.25 106.89 313,610
05/20/2015 106.65 107.9 106.46 107.51 516,571
05/19/2015 106.43 107.48 105.46 106.36 295,728
05/18/2015 104.5 106.7 104.1101 106.12 157,469
05/15/2015 103.93 104.78 103.29 104.42 122,777
05/14/2015 103.68 104.229 102.01 103.93 181,438
05/13/2015 103.93 104.96 102.44 103.03 201,179
05/12/2015 104.8 104.8 102.6629 104.09 264,423
05/11/2015 106.11 106.8 105.1 105.28 204,369
05/08/2015 106.71 107.9 105.82 106.17 273,771
05/07/2015 103.19 106.198 102.8701 105.79 312,959
05/06/2015 104 104.24 101.22 103.12 263,756
05/05/2015 104.47 105 103.26 103.45 327,658
05/04/2015 102.99 105.41 102.96 104.46 385,316
05/01/2015 100.1 102.76 100.1 102.52 287,081
04/30/2015 100.96 101.36 98.819 99.73 336,990
04/29/2015 102.63 103.09 101.04 101.5 217,936
04/28/2015 104.34 104.85 102.73 103.1 250,266
04/27/2015 107.33 109.3332 104.14 104.58 396,838
04/24/2015 105.37 107.34 104.62 107.06 444,565
04/23/2015 102.9 105.3 102.805 104.91 436,908
04/22/2015 105 106.87 101.88 102.54 531,436
04/21/2015 104.36 105.44 102.35 102.5 409,158
04/20/2015 101.35 104.7 100.84 104.51 383,615
04/17/2015 100.6 101.35 99.5 101.35 252,893
04/16/2015 101.09 101.456 100.61 101.14 203,458
04/15/2015 100.99 101.73 100.27 101.04 305,466
04/14/2015 101.09 101.34 99.81 100.17 193,236
04/13/2015 101.39 101.75 100.38 101.09 174,086
04/10/2015 100.52 101.66 100.52 101.2 155,200
04/09/2015 101.4 102.1 99.18 100.54 135,533
04/08/2015 99.32 101.49 99.32 101.47 189,895
04/07/2015 99.57 100.61 98.77 99.02 205,150
04/06/2015 99.63 101.4 99.09 99.67 242,600
04/02/2015 97.31 100.64 96.85 99.63 341,435
04/01/2015 99.28 99.28 95.98 96.96 290,036
03/31/2015 98.23 100.25 97.61 99.41 557,964
03/30/2015 97.16 99.98 96.935 99.07 233,695
03/27/2015 94.42 97.25 94.42 96.67 162,039
03/26/2015 95 95.05 93.51 94.33 232,039
03/25/2015 99.06 99.06 94.97 95.12 319,039
03/24/2015 97.81 98.68 96.78 98.45 188,702
03/23/2015 97.62 99.5 97.32 97.81 243,088
03/20/2015 97.25 97.71 95.56 97.3 359,161
03/19/2015 95.22 97.9 95.22 96.68 242,552
03/18/2015 94.75 95.9 93.05 95.49 205,242
03/17/2015 94.07 95.8 94.07 95.24 280,742
03/16/2015 92.52 94.28 92.52 94.07 245,196
03/13/2015 92.33 92.64 90.555 92.14 214,413
03/12/2015 89.84 92.59 89.785 92.19 223,174
03/11/2015 88.28 89.51 87.67 89.36 230,292
03/10/2015 89.1 89.63 87.609 88.42 198,800
03/09/2015 89.3 90.1 88.09 90.02 217,257
03/06/2015 91.27 92.0999 89.37 89.58 220,950
03/05/2015 92.67 92.98 90.88 91.86 185,415
03/04/2015 92.54 92.6 91.19 92.32 310,878
03/03/2015 95.24 95.42 92.02 93.25 356,679
03/02/2015 94.88 95.98 94.61 95.31 410,107
02/27/2015 92.55 94.87 91.96 94.46 492,413
02/26/2015 93.46 93.98 90.47 92.21 608,432
02/25/2015 92.81 95.9 91.19 93.14 750,583
02/24/2015 89.43 90.03 88.38 89.35 351,119
02/23/2015 89.04 89.41 88.23 89.28 202,874
02/20/2015 88.52 89.57 87.88 89.01 210,627
02/19/2015 87.14 88.662 87.092 88.51 149,358
02/18/2015 87.84 88.55 86.62 87.63 282,433
02/17/2015 89.16 89.33 87.91 88.19 108,138
02/13/2015 88.07 89.36 87.23 89.13 180,843
02/12/2015 87.28 88.636 86.32 88.15 166,077
02/11/2015 88.74 88.79 86.19 87.01 180,812
02/10/2015 88.51 89.32 87.23 88.73 205,266
02/09/2015 89.29 90 88.05 88.15 281,397
02/06/2015 89.37 91.81 89.2 91.14 273,495
02/05/2015 88.5 90.68 88.351 89.08 284,201
02/04/2015 88.82 88.95 87.6 88.01 228,232
02/03/2015 86.7 89.01 85.72 88.89 341,018
02/02/2015 85.18 85.918 82.57 85.14 348,307
01/30/2015 87.4 87.69 84.59 84.7 365,398
01/29/2015 86.92 88.53 86.92 87.87 379,218
01/28/2015 88.85 88.97 86.32 86.82 320,170
01/27/2015 88.53 89.68 88.01 88.38 413,403
01/26/2015 88.75 90.97 88 89.78 559,032
01/23/2015 86.8 88.48 86.14 87.94 309,296
01/22/2015 85.16 87.05 83.91 86.49 218,953
01/21/2015 81.06 84.4 80.91 84.19 180,759
01/20/2015 82.41 82.78 79.9 81.49 212,280
01/16/2015 80.41 82.965 80.41 82.41 264,683
01/15/2015 83.63 84.1245 79.84 80.98 300,612
01/14/2015 83.8 85.1 81.4045 83.76 233,500
01/13/2015 87.16 87.43 84.32 85.21 215,743
01/12/2015 86.21 86.63 84.07 86.39 210,220
01/09/2015 86.49 87.02 85.67 86.2 139,186
01/08/2015 86.78 89.155 86.24 86.74 277,951
01/07/2015 85.58 86.543 84.2 86.09 197,971
01/06/2015 84.9 86.97 83.52 85.11 278,111
01/05/2015 86.36 87.22 84.03 84.65 311,405
01/02/2015 87.07 88.5 85.08 87.25 190,609
12/31/2014 88.28 88.92 86.61 86.69 273,949
12/30/2014 87.72 88.8 86.96 88.06 105,477
12/29/2014 87.86 88.41 86.96 88.22 245,576
12/26/2014 88.9 89.7063 86.95 88.07 179,050
12/24/2014 89.52 89.62 87.8344 88.53 100,870
12/23/2014 87.59 90.44 86.6 89.13 212,937
12/22/2014 87.14 87.51 86.14 86.86 192,596
12/19/2014 85.75 88.83 84.35 86.94 623,212
12/18/2014 85.32 85.71 83.6 85.53 248,061
12/17/2014 81.43 83.98 80.21 83.93 256,335
12/16/2014 83.05 84.07 81.265 81.39 340,280
12/15/2014 85 85.96 82.59 83.52 464,181
12/12/2014 81.82 85.7 81.82 84.28 423,475
12/11/2014 81.68 83.9 81.43 82.82 394,892
12/10/2014 79.76 81.58 79.07 80.9 575,593
12/09/2014 78.28 80.35 77.83 80.26 296,959
12/08/2014 78.97 79.88 78.7 79.23 313,753
12/05/2014 79.17 79.9999 77.8593 79.03 217,760
12/04/2014 77.99 79.11 77.36 79.06 273,417
12/03/2014 75.07 78.44 75.07 78.27 325,585
12/02/2014 72.71 75.14 72.65 74.96 524,266
12/01/2014 73.27 73.87 71.57 72.42 273,260
11/28/2014 73.79 74.09 72.5177 73.51 160,523
11/26/2014 74.31 74.9 73.43 73.49 186,341
11/25/2014 73.01 74.61 73.01 74.32 218,750
11/24/2014 74.05 74.54 71.49 72.58 467,575
11/21/2014 74.8 75.15 73.79 73.98 312,756
11/20/2014 72.4 74.679 71.82 73.24 271,863
11/19/2014 73.69 74.05 72.25 72.84 312,103
11/18/2014 73.4 75.26 73.4 73.99 256,605
11/17/2014 74.86 75.15 73.01 73.22 305,138
11/14/2014 75.63 75.65 74.65 75.13 332,597
11/13/2014 78.48 78.94 75.01 75.62 357,270
11/12/2014 76.52 78.6 76.52 78.22 309,894
11/11/2014 75.68 76.99 75.46 76.81 333,881
11/10/2014 75.76 76.69 74.29 75.87 350,506
11/07/2014 75.61 75.85 74.24 75.65 396,756
11/06/2014 72.06 75.65 71.79 75.42 412,163
11/05/2014 75.2 77.01 72.755 73.9 590,253
11/04/2014 75.17 76.03 73.11 74.14 405,557
11/03/2014 77.65 78.36 74.76 75.22 594,274
10/31/2014 76.93 78.8899 76.05 77.62 415,837
10/30/2014 73.05 75.97 72.19 75.4 405,934
10/29/2014 75.96 76.83 74.05 74.73 331,592
10/28/2014 72.79 75.91 72.59 75.76 417,556
10/27/2014 73.61 73.61 71.3 71.87 245,964
10/24/2014 72.25 73.83 70.97 73.77 291,323
10/23/2014 69.6 72.37 69.44 71.99 480,198
10/22/2014 70.64 71.68 68.43 68.69 381,710
10/21/2014 70.71 71.8 69.93 70.77 480,716
10/20/2014 70.27 71.4199 69.176 70.21 338,723
10/17/2014 71.25 72.12 69.48 70.48 561,411
10/16/2014 67.68 70.84 67.38 70.08 637,351
10/15/2014 66.33 69.84 65.54 69.31 743,196
10/14/2014 64.44 66.76 63.72 66.03 1,138,716
10/13/2014 67.5 69.78 63.051 64.01 2,144,686
10/10/2014 79.36 81.88 78.491 80.86 358,852
10/09/2014 81.57 82.96 79.69 79.74 363,628
10/08/2014 79.07 81.82 78.02 81.68 455,762
10/07/2014 81.4 81.87 78.95 78.98 291,637
10/06/2014 84.34 84.6099 81.18 81.86 259,531
10/03/2014 81.7 85.045 81.37 84.1 576,543
10/02/2014 76.01 82.44 75.58 80.79 886,101
10/01/2014 75.22 75.22 72.32 73.43 604,577
09/30/2014 77.26 77.63 75.5 75.69 347,310
09/29/2014 75.66 77.63 75.28 77.36 312,945
09/26/2014 76.15 76.64 75.78 76.43 240,549
09/25/2014 76.9 76.91 75.21 75.89 281,528
09/24/2014 76.7 77.3 76.32 77.05 263,870
09/23/2014 79.61 79.73 76.33 76.54 546,332
09/22/2014 80.5 80.84 79.23 79.77 246,056
09/19/2014 82.02 82.64 80.68 81.11 308,552
09/18/2014 83.23 83.59 81.39 81.87 246,689
09/17/2014 80.97 83.44 80.97 83.02 299,918
09/16/2014 80.23 81.98 80.02 80.97 281,638
09/15/2014 82.97 83.11 79.97 80.23 604,662
09/12/2014 85.73 85.99 82.08 82.97 416,956
09/11/2014 85.67 86.5 85.4625 85.72 257,818
09/10/2014 89.05 89.59 85 86.52 456,817
09/09/2014 89.59 90.24 88.59 89.17 231,465
09/08/2014 91.29 91.29 88.76 89.6 252,430
09/05/2014 91.5 91.83 90.35 91.43 200,445
09/04/2014 90.83 92.78 90.83 91.66 350,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?