LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	44.190	44.460	43.957	44.460	40.906	664
2024-05-16	44.140	44.290	43.754	44.120	40.593	75
2024-05-15	43.982	44.230	43.840	44.162	40.632	223
2024-05-14	44.427	44.490	44.043	44.070	40.271	807
2024-05-13	44.320	44.920	44.320	44.390	40.563	1,499
2024-05-10	44.340	44.367	44.150	44.350	40.527	123
2024-05-09	43.746	44.190	43.712	43.920	40.134	242
2024-05-08	44.040	44.200	44.013	44.041	40.245	2,871
2024-05-07	44.820	44.902	44.460	44.481	40.647	4,068
2024-05-03	43.470	44.010	43.470	43.591	39.834	732
2024-05-02	43.420	43.630	43.306	43.415	39.673	3,562
2024-05-01	42.850	43.270	42.850	43.143	39.424	201
2024-04-30	43.620	43.815	43.300	43.730	39.960	1,695
2024-04-29	44.120	44.160	43.570	43.880	40.097	586
2024-04-26	42.970	43.995	42.970	43.890	40.107	1,488
2024-04-25	43.520	43.665	42.740	42.960	39.257	2,080
2024-04-24	41.740	42.978	41.340	42.880	39.184	2,307
2024-04-23	46.310	46.580	41.578	42.600	38.928	8,463
2024-04-22	49.230	49.510	48.980	49.170	44.931	81
2024-04-19	48.888	49.107	48.710	49.107	44.874	554
2024-04-18	48.380	48.767	48.326	48.628	44.436	475
2024-04-17	48.960	48.960	48.030	48.030	43.890	1,105
2024-04-16	48.672	48.797	48.557	48.631	44.439	367
2024-04-15	49.930	49.930	49.160	49.180	44.941	3,007
2024-04-12	49.490	49.736	49.410	49.410	45.151	502
2024-04-11	50.309	50.343	50.000	50.018	45.707	382
2024-04-10	50.923	51.290	50.404	50.470	46.119	1,840
2024-04-09	51.854	51.854	51.437	51.740	47.280	1,814
2024-04-08	51.540	51.910	51.490	51.540	47.097	88,445
2024-04-05	51.260	51.470	51.000	51.430	46.997	988
2024-04-04	52.440	52.580	51.890	51.890	47.417	3,806
2024-04-03	52.670	52.670	52.443	52.500	47.974	132
2024-04-02	52.775	52.775	52.443	52.443	47.922	1,105
2024-03-28	53.450	53.623	53.256	53.350	48.751	594
2024-03-27	52.390	52.870	52.100	52.790	48.239	1,808
2024-03-26	52.310	52.397	52.080	52.299	47.791	5,887
2024-03-25	53.100	53.100	52.380	52.380	47.865	1,716
2024-03-22	53.112	53.167	52.717	52.800	48.249	858
2024-03-21	52.320	52.990	52.320	52.990	48.422	2,479
2024-03-20	51.679	52.210	51.679	52.210	47.709	3,037
2024-03-19	51.470	51.642	51.370	51.590	47.143	576
2024-03-18	51.479	51.563	51.125	51.360	46.933	1,105
2024-03-15	51.260	51.599	51.020	51.497	47.058	1,751
2024-03-14	51.680	51.903	51.322	51.903	47.428	1,517
2024-03-13	51.617	51.990	51.617	51.990	47.508	431
2024-03-12	51.542	52.150	51.542	51.863	47.118	1,064
2024-03-11	51.580	51.580	51.110	51.500	46.788	597
2024-03-08	51.794	51.830	51.693	51.708	46.978	572
2024-03-07	52.230	52.230	51.323	51.323	46.628	614
2024-03-06	52.194	52.194	51.430	51.538	46.823	1,622
2024-03-05	52.050	52.499	51.980	52.430	47.633	619
2024-03-04	51.870	52.090	51.830	51.885	47.138	37
2024-03-01	51.829	52.530	51.668	52.100	47.333	2,633
2024-02-29	52.810	53.165	52.452	52.742	47.917	1,502
2024-02-28	52.650	52.910	52.340	52.670	47.851	130
2024-02-27	52.799	53.099	52.590	52.620	47.806	1,243
2024-02-26	51.900	52.260	51.900	52.260	47.479	30
2024-02-23	52.278	52.328	51.621	51.635	46.911	2,117
2024-02-22	51.202	52.186	51.048	51.990	47.234	917
2024-02-21	49.916	50.390	49.916	50.280	45.680	946

← NewerPage 11 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.