Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 251.20 | -2.96 | -1.16% | 256.85 | 256.85 | 250.00 | 307,158 |
| May 01 2024 | 254.16 | -0.22 | -0.09% | 254.34 | 260.63 | 251.59 | 266,573 |
| Apr 30 2024 | 254.38 | -6.95 | -2.66% | 257.25 | 259.18 | 253.66 | 365,308 |
| Apr 29 2024 | 261.33 | -1.39 | -0.53% | 264.53 | 267.16 | 260.50 | 255,865 |
| Apr 26 2024 | 262.72 | 4.99 | 1.94% | 258.00 | 265.20 | 258.00 | 399,224 |
| Apr 25 2024 | 257.73 | 9.39 | 3.78% | 244.10 | 259.92 | 243.00 | 783,728 |
| Apr 24 2024 | 248.34 | -16.15 | -6.11% | 250.00 | 261.48 | 247.84 | 710,557 |
| Apr 23 2024 | 264.49 | 3.62 | 1.39% | 262.51 | 267.25 | 261.95 | 330,112 |
| Apr 22 2024 | 260.87 | -0.13 | -0.05% | 262.54 | 263.615 | 258.02 | 296,803 |
| Apr 19 2024 | 261.00 | 0.65 | 0.25% | 260.00 | 264.48 | 258.35 | 226,078 |
| Apr 18 2024 | 260.35 | -0.59 | -0.23% | 263.58 | 267.63 | 260.11 | 449,157 |
| Apr 17 2024 | 260.94 | 0.62 | 0.24% | 262.75 | 263.095 | 258.135 | 346,681 |
| Apr 16 2024 | 260.32 | 2.29 | 0.89% | 258.03 | 261.55 | 256.69 | 218,171 |
| Apr 15 2024 | 258.03 | -6.49 | -2.45% | 266.99 | 267.87 | 258.00 | 181,343 |
| Apr 12 2024 | 264.52 | -1.91 | -0.72% | 264.71 | 266.67 | 262.16 | 139,007 |
| Apr 11 2024 | 266.43 | -3.82 | -1.41% | 268.65 | 268.67 | 260.63 | 410,159 |
| Apr 10 2024 | 270.25 | -8.86 | -3.17% | 274.50 | 277.85 | 268.50 | 281,699 |
| Apr 09 2024 | 279.11 | -0.02 | -0.01% | 279.13 | 282.05 | 278.6831 | 225,391 |
| Apr 08 2024 | 279.13 | 2.13 | 0.77% | 280.00 | 284.00 | 278.10 | 212,068 |
| Apr 05 2024 | 277.00 | 0.66 | 0.24% | 275.53 | 277.75 | 274.50 | 193,958 |
| Apr 04 2024 | 276.34 | -8.54 | -3.00% | 291.42 | 291.42 | 275.74 | 242,910 |
| Apr 03 2024 | 284.88 | 0.29 | 0.10% | 281.35 | 286.56 | 280.84 | 205,795 |
| Apr 02 2024 | 284.59 | -11.18 | -3.78% | 292.00 | 292.00 | 283.20 | 256,878 |
| Apr 01 2024 | 295.77 | -5.09 | -1.69% | 305.30 | 305.30 | 294.92 | 214,373 |
| Mar 28 2024 | 300.86 | -2.53 | -0.83% | 305.00 | 308.51 | 300.64 | 285,813 |
| Mar 27 2024 | 303.39 | 4.51 | 1.51% | 301.48 | 307.44 | 300.73 | 232,293 |
| Mar 26 2024 | 298.88 | 1.70 | 0.57% | 300.00 | 302.61 | 295.13 | 157,211 |
| Mar 25 2024 | 297.18 | -1.54 | -0.52% | 298.98 | 302.94 | 296.72 | 167,261 |
| Mar 22 2024 | 298.72 | -5.98 | -1.96% | 303.78 | 306.8985 | 297.63 | 186,446 |
| Mar 21 2024 | 304.70 | 10.23 | 3.47% | 296.51 | 307.045 | 296.50 | 210,937 |
| Mar 20 2024 | 294.47 | 9.62 | 3.38% | 285.45 | 294.945 | 284.73 | 173,286 |
| Mar 19 2024 | 284.85 | 1.19 | 0.42% | 282.71 | 285.22 | 281.96 | 184,182 |
| Mar 18 2024 | 283.66 | 1.70 | 0.60% | 283.75 | 287.05 | 279.96 | 183,672 |
| Mar 15 2024 | 281.96 | -0.57 | -0.20% | 281.52 | 287.06 | 281.39 | 340,787 |
| Mar 14 2024 | 282.53 | -6.78 | -2.34% | 287.79 | 291.3199 | 277.83 | 250,459 |
| Mar 13 2024 | 289.31 | 3.29 | 1.15% | 286.06 | 292.74 | 286.06 | 269,956 |
| Mar 12 2024 | 286.02 | 2.80 | 0.99% | 284.73 | 287.37 | 281.62 | 263,497 |
| Mar 11 2024 | 283.22 | -5.24 | -1.82% | 287.47 | 290.4636 | 281.89 | 306,140 |
| Mar 08 2024 | 288.46 | -2.77 | -0.95% | 293.86 | 298.815 | 287.48 | 205,842 |
| Mar 07 2024 | 291.23 | -3.05 | -1.04% | 295.85 | 298.83 | 290.24 | 198,328 |
| Mar 06 2024 | 294.28 | -1.29 | -0.44% | 295.56 | 298.895 | 291.55 | 133,437 |
| Mar 05 2024 | 295.57 | -1.56 | -0.53% | 295.28 | 299.85 | 294.15 | 130,218 |
| Mar 04 2024 | 297.13 | -2.57 | -0.86% | 299.66 | 303.05 | 296.94 | 184,703 |
| Mar 01 2024 | 299.70 | 0.64 | 0.21% | 298.81 | 301.81 | 294.215 | 142,550 |
| Feb 29 2024 | 299.06 | 8.57 | 2.95% | 294.33 | 299.81 | 294.33 | 158,410 |
| Feb 28 2024 | 290.49 | -2.86 | -0.97% | 291.35 | 293.40 | 289.085 | 113,417 |
| Feb 27 2024 | 293.35 | 5.91 | 2.06% | 288.00 | 297.01 | 288.00 | 135,796 |
| Feb 26 2024 | 287.44 | -1.07 | -0.37% | 285.77 | 289.79 | 284.66 | 138,602 |
| Feb 23 2024 | 288.51 | 2.92 | 1.02% | 290.17 | 292.35 | 284.765 | 120,757 |
| Feb 22 2024 | 285.59 | 4.16 | 1.48% | 282.17 | 287.75 | 282.17 | 196,168 |
| Feb 21 2024 | 281.43 | -1.79 | -0.63% | 280.04 | 285.77 | 279.14 | 272,002 |
| Feb 20 2024 | 283.22 | -8.59 | -2.94% | 287.35 | 288.265 | 281.70 | 223,664 |
| Feb 16 2024 | 291.81 | -12.47 | -4.10% | 302.56 | 302.87 | 291.75 | 199,280 |
| Feb 15 2024 | 304.28 | 0.74 | 0.24% | 306.19 | 309.428 | 298.68 | 262,395 |
| Feb 14 2024 | 303.54 | 5.21 | 1.75% | 291.35 | 308.61 | 280.00 | 396,296 |
| Feb 13 2024 | 298.33 | -11.57 | -3.73% | 295.35 | 303.97 | 295.35 | 269,756 |
| Feb 12 2024 | 309.90 | 6.81 | 2.25% | 303.24 | 314.21 | 303.24 | 194,540 |
| Feb 09 2024 | 303.09 | 10.17 | 3.47% | 292.00 | 304.0378 | 292.00 | 184,858 |
| Feb 08 2024 | 292.92 | 2.59 | 0.89% | 289.79 | 295.64 | 288.50 | 212,018 |
| Feb 07 2024 | 290.33 | -1.92 | -0.66% | 291.11 | 297.313 | 289.56 | 164,973 |
| Feb 06 2024 | 292.25 | 0.40 | 0.14% | 289.42 | 294.23 | 288.95 | 167,122 |
| Feb 05 2024 | 291.85 | -5.83 | -1.96% | 291.36 | 296.7892 | 289.82 | 284,210 |
