LKQ Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 331.41 | 331.41 | 331.41 | 331.41 | 298.43 | 0 |
| 2022-01-05 | 331.41 | 331.41 | 331.41 | 331.41 | 298.43 | 0 |
| 2022-01-04 | 331.41 | 331.41 | 331.41 | 331.41 | 298.43 | 0 |
| 2022-01-03 | 331.41 | 331.41 | 331.41 | 331.41 | 298.43 | 0 |
| 2021-12-30 | 337.20 | 337.20 | 331.41 | 331.41 | 298.43 | 202 |
| 2021-12-29 | 337.20 | 337.20 | 337.20 | 337.20 | 303.64 | 150 |
| 2021-12-28 | 329.34 | 329.34 | 329.34 | 329.34 | 296.56 | 0 |
| 2021-12-27 | 329.34 | 329.34 | 329.34 | 329.34 | 296.56 | 150 |
| 2021-12-23 | 323.74 | 323.74 | 323.74 | 323.74 | 291.52 | 0 |
| 2021-12-22 | 325.00 | 325.71 | 323.74 | 323.74 | 291.52 | 323 |
| 2021-12-21 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-20 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-17 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-16 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-15 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-14 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-13 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-10 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-09 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-08 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-07 | 325.09 | 325.09 | 325.09 | 325.09 | 292.74 | 0 |
| 2021-12-06 | 322.88 | 325.09 | 322.88 | 325.09 | 292.74 | 2 |
| 2021-12-03 | 322.02 | 322.02 | 322.02 | 322.02 | 289.97 | 0 |
| 2021-12-02 | 322.02 | 322.02 | 322.02 | 322.02 | 289.97 | 0 |
| 2021-12-01 | 322.02 | 322.02 | 322.02 | 322.02 | 289.97 | 1,000 |
| 2021-11-30 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-29 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-26 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-25 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-24 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-23 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-22 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 0 |
| 2021-11-19 | 328.35 | 328.35 | 328.35 | 328.35 | 295.67 | 1 |
| 2021-11-18 | 325.00 | 325.00 | 325.00 | 325.00 | 292.65 | 0 |
| 2021-11-17 | 325.00 | 325.00 | 325.00 | 325.00 | 292.65 | 0 |
| 2021-11-16 | 325.00 | 325.00 | 325.00 | 325.00 | 292.65 | 5 |
| 2021-11-12 | 313.43 | 313.43 | 313.43 | 313.43 | 282.24 | 0 |
| 2021-11-11 | 313.43 | 313.43 | 313.43 | 313.43 | 282.24 | 0 |
| 2021-11-10 | 313.43 | 313.43 | 313.43 | 313.43 | 282.24 | 0 |
| 2021-11-09 | 313.43 | 313.43 | 313.43 | 313.43 | 282.24 | 0 |
| 2021-11-08 | 313.43 | 313.43 | 313.43 | 313.43 | 280.97 | 0 |
| 2021-11-05 | 313.43 | 313.43 | 313.43 | 313.43 | 280.97 | 0 |
| 2021-11-04 | 313.43 | 313.43 | 313.43 | 313.43 | 280.97 | 0 |
| 2021-11-03 | 313.43 | 313.43 | 313.43 | 313.43 | 280.97 | 0 |
| 2021-11-01 | 313.43 | 313.43 | 313.43 | 313.43 | 280.97 | 0 |
| 2021-10-29 | 313.43 | 313.43 | 313.43 | 313.43 | 280.97 | 0 |
| 2021-10-28 | 316.50 | 316.50 | 313.43 | 313.43 | 280.97 | 14 |
| 2021-10-27 | 302.00 | 302.00 | 302.00 | 302.00 | 270.72 | 0 |
| 2021-10-26 | 302.00 | 302.00 | 302.00 | 302.00 | 270.72 | 0 |
| 2021-10-25 | 302.00 | 302.00 | 302.00 | 302.00 | 270.72 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.0761 USD |
| 2026-05-20 | 1.0761 USD |
| 2026-03-11 | 1.0996 USD |
| 2025-11-18 | 1.1214 USD |
| 2025-08-13 | 1.1394 USD |
| 2025-05-14 | 1.1987 USD |
| 2025-03-12 | 1.2108 USD |
| 2024-11-13 | 1.2711 USD |
| 2024-08-14 | 1.1876 USD |
| 2024-05-15 | 1.1006 USD |
| 2024-03-13 | 1.0610 USD |
| 2023-11-14 | 1.0329 USD |
| 2023-08-16 | 1.3561 USD |
| 2023-05-17 | 1.3627 USD |
| 2023-03-15 | 1.3970 USD |
| 2022-11-16 | 1.4291 USD |
| 2022-08-10 | 1.2968 USD |
| 2022-05-18 | 1.1988 USD |
| 2022-03-02 | 1.1944 USD |
| 2021-11-09 | 1.4107 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.