Quantcast

Lithia Motors, Inc. Common Stock Historical Stock Prices

LAD 
$86.69
*  
2.16
2.43%
Get LAD Alerts
*Delayed - data as of Mar. 22, 2019 14:50 ET  -  Find a broker to begin trading LAD now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    LAD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
14:50 88.92 88.56 86.03 86.69 84,222
03/21/2019 86.96 89.61 86.96 88.85 173,344
03/20/2019 87.05 88.58 86.75 87.29 191,760
03/19/2019 88.68 89.43 87.2 87.27 150,987
03/18/2019 87.96 89.3 87.17 88.59 210,191
03/15/2019 89.27 89.82 87.71 87.94 521,716
03/14/2019 89.07 89.68 88.54 89.04 210,796
03/13/2019 88.36 89.88 88.28 89.4 199,847
03/12/2019 88.23 88.8 87.625 88.29 136,460
03/11/2019 87.25 88.32 86.43 88.17 188,183
03/08/2019 86.22 87.31 85.685 86.94 193,943
03/07/2019 86.82 86.86 85.48 86.66 260,493
03/06/2019 88.95 89.67 87.42 87.52 226,021
03/05/2019 87.26 89.58 86.39 88.86 212,458
03/04/2019 89.53 89.57 86.74 86.88 356,772
03/01/2019 91.03 91.84 89.47 89.57 227,891
02/28/2019 89.12 91 88.5 90.27 252,582
02/27/2019 89.99 90.61 89.07 89.12 246,997
02/26/2019 88.48 90.5 88.45 89.83 193,649
02/25/2019 89.91 90 88.45 88.5 186,605
02/22/2019 88.58 90.35 88.31 89.28 182,602
02/21/2019 90.43 91.27 88.195 88.55 261,280
02/20/2019 89.29 90.66 89.18 90.43 318,904
02/19/2019 86.91 89.5 86.18 89.17 373,674
02/15/2019 84.74 88.74 84.58 87.97 612,420
02/14/2019 82.14 84.385 81.29 83.85 477,828
02/13/2019 83.84 84.87 79.75 82.46 996,445
02/12/2019 84.33 86.53 84.14 86.35 339,832
02/11/2019 84.51 85.2199 83.3 84.1 188,603
02/08/2019 84.97 86.015 83.66 84.32 220,172
02/07/2019 87.42 87.42 85.16 85.61 260,478
02/06/2019 88.77 89.25 87.09 87.76 321,087
02/05/2019 89.22 89.22 87.59 88.88 208,592
02/04/2019 87.8 88.75 87.23 88.72 171,257
02/01/2019 88.77 88.8 87.32 88.07 153,155
01/31/2019 88.3 89.32 87.93 88.95 258,791
01/30/2019 88.48 88.87 87.83 88.53 195,693
01/29/2019 87.08 88.32 86.33 88.14 224,697
01/28/2019 86.32 87.69 86.22 87.62 134,052
01/25/2019 86.67 87.48 86.02 87.04 166,570
01/24/2019 85.66 86.96 84.94 86 160,672
01/23/2019 86.14 87.33 84.87 85.73 141,538
01/22/2019 86.79 87.28 85.04 86.09 233,038
01/18/2019 86.11 87.26 85.28 87.16 190,620
01/17/2019 84.5 85.94 84.3356 85.71 176,460
01/16/2019 84.94 85.8 84.54 84.87 181,328
01/15/2019 84.86 85.46 83.42 84.8 269,013
01/14/2019 84.77 86.4 84.47 85.26 203,075
01/11/2019 82.94 86.33 82.43 85.63 281,939
01/10/2019 83.53 84.415 82.13 83.13 230,768
01/09/2019 83.69 85.43 83.37 84.65 306,627
01/08/2019 84.72 84.92 81.75 83.5 369,501
01/07/2019 82.07 86.39 81.64 84.12 616,369
01/04/2019 80 82.27 79.98 82.1 441,481
01/03/2019 78.08 80.04 77.3 78.89 263,472
01/02/2019 75.55 79.28 74.87 78.57 268,172
12/31/2018 75.6 76.86 74.77 76.33 333,733
12/28/2018 73.31 76.12 73.31 75.34 296,152
12/27/2018 71.79 73.42 70.6 73.41 249,156
12/26/2018 70.29 73.04 69.5 72.73 231,464
12/24/2018 69.45 71.1 69.04 70.39 189,739
12/21/2018 71.5 74.74 69.45 69.86 898,480
*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?

Smart Portfolio