LKQ Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	39.270	39.330	38.900	39.330	36.186	239
2024-08-13	38.646	39.092	38.622	39.050	35.928	802
2024-08-12	39.297	39.297	38.620	38.645	35.556	694
2024-08-09	39.750	39.750	39.020	39.088	35.963	1,394
2024-08-08	39.170	39.505	39.170	39.412	36.261	579
2024-08-07	40.070	40.176	39.480	39.480	36.324	1,988
2024-08-06	39.260	39.944	39.260	39.580	36.416	983
2024-08-05	39.210	39.360	38.955	39.294	36.153	2,544
2024-08-02	39.950	40.180	39.599	39.965	36.770	988
2024-08-01	42.054	42.054	40.120	40.140	36.931	1,604
2024-07-31	41.185	41.359	40.246	41.359	38.053	1,332
2024-07-30	40.200	40.726	40.198	40.657	37.407	2,443
2024-07-29	40.200	40.500	39.320	39.610	36.443	2,132
2024-07-26	38.990	40.480	38.920	40.390	37.161	1,518
2024-07-25	40.220	40.320	36.291	39.190	36.057	2,196
2024-07-24	45.421	45.441	44.858	45.060	41.458	565
2024-07-23	45.160	45.617	45.120	45.499	41.862	30,008
2024-07-22	44.709	44.731	44.370	44.731	41.155	485
2024-07-19	45.380	45.380	44.899	45.280	41.660	1,186
2024-07-18	45.985	46.556	45.781	45.781	42.122	1,720
2024-07-17	45.541	46.260	45.541	46.220	42.525	1,370
2024-07-16	44.060	45.240	44.040	45.240	41.624	59
2024-07-15	43.780	44.360	43.440	44.270	40.731	446
2024-07-12	43.280	43.680	42.951	43.641	40.153	2,915
2024-07-11	42.272	42.652	41.850	42.652	39.243	654
2024-07-10	41.424	41.598	41.370	41.570	38.247	1,266
2024-07-09	41.670	41.670	41.460	41.460	38.146	49
2024-07-08	41.620	42.038	41.560	41.970	38.615	2,218
2024-07-05	41.400	41.412	41.155	41.155	37.865	2,813
2024-07-03	41.984	42.092	41.555	41.555	38.233	1,156
2024-07-02	41.954	42.050	41.840	41.980	38.624	156
2024-07-01	41.740	41.960	41.340	41.340	38.035	64
2024-06-28	41.795	41.795	41.232	41.600	38.275	17,071
2024-06-27	41.980	41.980	41.178	41.233	37.937	936
2024-06-26	41.390	41.465	41.302	41.397	38.088	855
2024-06-25	41.720	41.920	41.340	41.340	38.035	121
2024-06-24	41.702	42.360	41.702	42.090	38.725	449
2024-06-21	41.335	41.567	41.135	41.372	38.065	776
2024-06-20	41.000	41.618	40.895	41.618	38.291	1,813
2024-06-18	41.070	41.262	41.070	41.184	37.892	2,259
2024-06-17	40.300	40.515	39.990	40.478	37.242	236
2024-06-14	40.900	40.900	39.830	40.020	36.821	780
2024-06-13	41.495	41.495	40.981	41.287	37.986	1,630
2024-06-12	42.138	42.170	41.830	41.830	38.486	812
2024-06-11	41.500	41.840	41.500	41.799	38.458	33
2024-06-10	42.000	42.210	42.000	42.080	38.716	47,124
2024-06-07	41.842	42.178	41.842	42.148	38.778	678
2024-06-06	42.030	42.222	41.890	41.980	38.624	1,854
2024-06-05	41.928	42.083	41.660	42.025	38.666	265
2024-06-04	42.722	43.070	42.303	43.070	39.627	25,364
2024-06-03	43.075	43.140	42.737	42.980	39.544	1,437
2024-05-31	42.120	42.889	41.682	42.889	39.461	892
2024-05-30	41.890	42.252	41.650	41.971	38.616	684
2024-05-29	42.590	42.900	41.650	41.650	38.321	1,470
2024-05-28	42.870	43.220	42.670	43.170	39.719	51
2024-05-24	42.675	42.940	42.675	42.920	39.489	307
2024-05-23	43.780	43.780	42.390	42.390	39.001	963
2024-05-22	44.340	44.590	44.330	44.450	40.897	405
2024-05-21	44.720	44.720	44.530	44.620	41.053	20
2024-05-20	44.940	45.470	44.850	45.070	41.467	271

← NewerPage 10 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.3000 USD
2026-05-21	0.3000 USD
2026-03-11	0.3000 USD
2025-11-19	0.3000 USD
2025-08-13	0.3000 USD
2025-05-14	0.3000 USD
2025-03-13	0.3000 USD
2024-11-14	0.3000 USD
2024-08-15	0.3000 USD
2024-05-15	0.3000 USD
2024-03-13	0.3000 USD
2023-11-15	0.3000 USD
2023-08-16	0.2750 USD
2023-05-17	0.2750 USD
2023-03-15	0.2750 USD
2022-11-16	0.2750 USD
2022-08-10	0.2500 USD
2022-05-18	0.2500 USD
2022-03-02	0.2500 USD
2021-11-09	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.