LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	45.178	45.380	45.040	45.370	41.219	738
2023-11-17	45.471	45.600	45.060	45.397	41.244	371
2023-11-16	45.483	45.497	45.040	45.090	40.965	363
2023-11-15	46.400	46.638	46.020	46.020	41.810	660
2023-11-14	45.850	46.330	45.530	46.310	41.801	265
2023-11-13	44.540	44.873	44.475	44.475	40.144	1,256
2023-11-10	44.170	44.342	44.170	44.342	40.025	50
2023-11-09	43.867	44.255	43.867	44.255	39.946	820
2023-11-08	44.231	44.231	44.231	44.231	39.924	48
2023-11-07	44.706	44.910	44.423	44.831	40.466	161
2023-11-06	44.940	44.940	44.440	44.649	40.301	33,610
2023-11-03	44.306	44.956	44.306	44.870	40.501	170
2023-11-02	43.721	43.730	43.425	43.550	39.309	2,001
2023-11-01	43.500	43.500	43.500	43.500	39.264	20
2023-10-31	43.530	44.160	43.530	44.150	39.851	172
2023-10-30	43.900	44.020	43.160	43.160	38.957	101
2023-10-27	43.960	44.107	43.580	43.700	39.445	1,107
2023-10-26	46.060	46.060	41.610	44.586	40.244	1,476
2023-10-25	46.974	47.043	46.810	47.043	42.463	952
2023-10-24	47.993	48.210	47.510	47.510	42.884	580
2023-10-23	48.320	48.328	47.935	48.215	43.520	1,294
2023-10-20	49.230	49.230	48.676	48.676	43.936	1,162
2023-10-19	50.320	50.320	49.556	49.556	44.731	1,482
2023-10-18	50.690	50.850	50.690	50.850	45.899	12
2023-10-17	50.923	51.320	50.923	51.320	46.323	371
2023-10-16	49.840	50.920	49.840	50.920	45.962	449
2023-10-13	50.713	50.713	49.983	50.000	45.131	589
2023-10-12	50.201	50.201	50.201	50.201	45.313	80
2023-10-11	51.460	51.460	50.594	50.594	45.667	275
2023-10-10	50.518	51.406	50.410	51.185	46.201	1,080
2023-10-09	49.280	49.290	49.280	49.290	44.490	3
2023-10-06	49.232	49.282	48.927	49.277	44.479	979
2023-10-05	48.827	48.923	48.686	48.750	44.003	176
2023-10-04	48.735	48.735	48.180	48.193	43.500	176
2023-10-03	48.473	48.501	48.473	48.501	43.778	15
2023-10-02	49.335	49.444	49.240	49.444	44.630	353
2023-09-29	50.014	50.014	49.828	49.847	44.994	1,593
2023-09-28	49.415	49.415	49.415	49.415	44.603	25
2023-09-27	48.940	48.940	48.763	48.799	44.047	3,794
2023-09-26	49.437	49.437	49.433	49.433	44.620	441
2023-09-25	49.430	49.941	49.430	49.919	45.058	143,146
2023-09-22	49.792	49.803	49.752	49.803	44.954	311
2023-09-21	49.942	50.012	49.922	50.012	45.142	78
2023-09-20	50.742	50.742	50.742	50.742	45.801	10
2023-09-19	50.468	50.468	50.428	50.428	45.518	435
2023-09-18	50.032	50.032	50.032	50.032	45.160	145
2023-09-15	50.160	50.160	50.160	50.160	45.276	197
2023-09-14	50.070	50.133	49.917	49.917	45.056	259
2023-09-13	50.342	50.377	49.935	49.935	45.073	230
2023-09-12	50.570	50.592	50.228	50.460	45.547	171
2023-09-11	50.850	50.850	50.355	50.440	45.528	596
2023-09-08	50.103	50.467	50.103	50.361	45.457	80
2023-09-07	50.304	50.304	50.304	50.304	45.406	6
2023-09-06	51.335	51.335	50.837	50.837	45.887	195
2023-09-05	52.315	52.315	51.296	52.110	47.036	1,112
2023-09-01	52.745	52.928	52.648	52.821	47.678	105
2023-08-31	53.638	53.638	53.431	53.431	48.228	208
2023-08-30	53.548	53.928	53.548	53.702	48.473	298
2023-08-29	52.519	52.519	52.519	52.519	47.405	10
2023-08-24	51.783	51.870	51.617	51.617	46.591	211

← NewerPage 13 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.