LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	49.600	49.715	49.325	49.715	45.167	14,745
2024-02-16	49.170	50.100	48.830	50.090	45.507	134
2024-02-15	49.230	49.260	49.020	49.155	44.658	83
2024-02-14	48.200	48.820	48.200	48.740	44.281	13,056
2024-02-13	48.300	48.330	48.000	48.070	43.672	48
2024-02-12	48.050	49.110	48.020	49.110	44.617	430
2024-02-09	47.682	47.960	47.550	47.930	43.545	1,115
2024-02-08	47.248	47.650	47.200	47.230	42.909	1,263
2024-02-07	47.460	47.490	47.052	47.490	43.145	1,356
2024-02-06	46.280	46.720	46.160	46.705	42.432	79,262
2024-02-05	46.475	46.556	46.045	46.556	42.297	2,213
2024-02-02	47.410	47.510	46.833	47.103	42.794	710
2024-02-01	46.670	47.400	46.670	47.400	43.063	116,460
2024-01-31	47.310	47.507	47.124	47.250	42.927	1,113
2024-01-30	47.220	47.768	47.082	47.768	43.398	1,225
2024-01-29	47.530	47.530	46.970	47.110	42.800	7
2024-01-26	47.950	47.950	47.530	47.630	43.272	1,405
2024-01-25	47.645	47.730	47.260	47.280	42.954	175
2024-01-24	48.440	48.440	47.890	47.890	43.509	20
2024-01-23	48.530	48.720	47.381	47.381	43.046	144
2024-01-22	47.820	48.180	47.500	48.180	43.772	525
2024-01-19	47.102	47.246	47.003	47.112	42.802	2,248
2024-01-18	47.258	47.333	46.939	47.020	42.718	800
2024-01-17	47.000	47.320	47.000	47.150	42.836	9
2024-01-16	46.830	47.029	46.385	47.029	42.726	3
2024-01-12	47.605	47.780	47.100	47.100	42.791	487
2024-01-11	46.821	47.030	46.430	46.700	42.428	120
2024-01-10	46.950	46.958	46.790	46.830	42.546	567
2024-01-09	47.150	47.436	47.118	47.118	42.807	345
2024-01-08	47.100	47.490	47.069	47.490	43.145	136
2024-01-05	46.339	47.283	46.339	46.826	42.542	462
2024-01-04	46.630	46.660	46.387	46.433	42.185	18,870
2024-01-03	47.112	47.270	46.500	46.940	42.646	779
2024-01-02	47.787	48.100	47.636	47.750	43.381	363
2023-12-29	47.980	48.095	47.730	47.840	43.463	59
2023-12-28	47.965	48.130	47.628	47.830	43.454	408
2023-12-27	47.770	48.000	47.770	48.000	43.609	60
2023-12-22	47.650	48.110	47.650	47.800	43.427	156
2023-12-21	47.810	47.810	47.000	47.000	42.700	55
2023-12-20	47.700	48.188	47.630	48.020	43.627	512
2023-12-19	46.977	47.774	46.967	47.700	43.336	457
2023-12-18	46.405	46.930	46.305	46.920	42.627	536
2023-12-15	46.505	46.720	46.068	46.410	42.164	386
2023-12-14	46.520	47.372	46.520	46.829	42.545	181
2023-12-13	45.400	45.400	44.995	44.995	40.879	329
2023-12-12	45.600	45.710	45.330	45.390	41.237	112
2023-12-11	45.590	46.020	45.590	45.840	41.646	44
2023-12-08	45.650	45.650	45.380	45.380	41.228	1,186
2023-12-07	45.039	45.290	44.893	45.290	41.147	251
2023-12-06	45.340	45.630	45.280	45.430	41.274	35
2023-12-05	45.020	45.330	44.640	44.640	40.556	1,002
2023-12-04	45.520	45.801	45.470	45.801	41.610	768
2023-12-01	44.748	45.400	44.735	45.199	41.064	620
2023-11-30	44.070	44.609	44.070	44.260	40.211	495
2023-11-29	44.727	45.180	44.188	44.570	40.492	193
2023-11-28	45.480	45.480	44.833	45.183	41.049	680
2023-11-27	45.300	45.380	45.160	45.244	41.105	1,873
2023-11-24	45.820	45.827	45.820	45.827	41.635	75
2023-11-22	45.608	45.770	45.542	45.578	41.408	757
2023-11-21	45.716	46.070	45.654	46.070	41.855	737

← NewerPage 12 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.