LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	51.949	52.018	51.850	51.850	46.801	266
2023-08-22	52.135	52.135	51.848	51.848	46.799	120
2023-08-21	52.570	52.570	52.280	52.280	47.189	32
2023-08-18	51.585	52.390	51.550	52.390	47.289	315
2023-08-17	52.630	52.670	52.380	52.380	47.280	121
2023-08-15	52.710	52.780	52.710	52.780	47.392	38
2023-08-14	53.160	53.505	53.080	53.505	48.043	118
2023-08-11	53.540	53.740	53.500	53.740	48.254	220
2023-08-10	53.950	53.950	53.570	53.570	48.102	232
2023-08-09	53.530	53.530	53.460	53.460	48.003	74
2023-08-08	53.655	53.765	52.820	52.910	47.509	260
2023-08-07	54.565	54.565	54.030	54.550	48.982	1,147
2023-08-04	55.080	55.080	54.617	54.816	49.220	389
2023-08-03	54.386	54.386	54.386	54.386	48.834	450
2023-08-02	55.055	55.194	55.055	55.122	49.495	502
2023-08-01	55.010	55.160	55.010	55.160	49.529	500
2023-07-31	54.552	54.552	54.552	54.552	48.983	500
2023-07-28	54.975	54.975	54.225	54.475	48.914	477
2023-07-27	57.640	57.640	55.953	55.953	50.241	186
2023-07-26	57.525	57.530	57.164	57.280	51.433	208
2023-07-25	56.502	56.965	56.502	56.829	51.028	192
2023-07-24	57.200	57.200	56.665	56.709	50.920	40
2023-07-21	57.483	57.498	57.125	57.164	51.329	680
2023-07-20	57.664	57.664	56.953	56.966	51.151	867
2023-07-19	58.064	58.180	57.718	58.180	52.241	1,417
2023-07-18	58.858	58.991	58.858	58.907	52.894	350
2023-07-17	58.270	58.643	58.270	58.608	52.626	1,114
2023-07-14	58.037	58.037	58.037	58.037	52.112	100
2023-07-13	58.552	58.834	58.473	58.483	52.513	522
2023-07-12	58.500	58.990	58.331	58.990	52.969	977
2023-07-11	58.134	58.470	58.129	58.131	52.197	1,284
2023-07-10	57.210	57.718	57.210	57.615	51.733	1,964
2023-07-07	56.956	57.408	56.920	57.280	51.433	3,919
2023-07-06	57.085	57.110	56.697	56.697	50.909	1,230
2023-07-05	58.238	58.238	57.620	57.620	51.738	422
2023-07-03	58.062	58.079	58.052	58.079	52.150	691
2023-06-30	58.100	58.203	58.030	58.189	52.249	1,097
2023-06-29	56.843	57.449	56.643	57.449	51.585	857
2023-06-28	56.667	57.193	56.663	57.193	51.355	1,042
2023-06-27	55.629	56.860	55.629	56.860	51.056	742
2023-06-26	54.810	54.905	54.545	54.905	49.300	138
2023-06-23	54.322	54.573	54.322	54.497	48.934	1,050
2023-06-21	53.905	55.002	53.894	55.002	49.388	631
2023-06-20	53.945	54.019	53.891	53.903	48.400	1,363
2023-06-19	54.940	54.940	54.940	54.940	49.332	17
2023-06-16	54.630	54.719	54.320	54.320	48.775	124
2023-06-15	54.668	54.704	54.382	54.407	48.853	308
2023-06-14	55.199	55.199	55.084	55.084	49.461	460
2023-06-13	54.836	54.846	54.836	54.846	49.248	18
2023-06-12	54.089	54.461	54.089	54.461	48.902	202
2023-06-09	54.040	54.114	53.949	53.949	48.442	118
2023-06-08	54.527	54.528	53.908	53.908	48.405	150
2023-06-07	54.186	54.196	54.110	54.144	48.617	140
2023-06-06	53.550	53.959	53.550	53.959	48.451	225
2023-06-05	53.294	53.329	53.294	53.329	47.885	150
2023-06-02	52.773	53.551	52.773	53.551	48.085	690
2023-06-01	52.960	52.960	52.309	52.309	46.969	268
2023-05-31	52.025	52.375	51.480	52.375	47.029	2,758
2023-05-30	53.510	53.510	52.765	52.770	47.383	230
2023-05-26	53.803	53.951	53.369	53.708	48.226	1,131

← NewerPage 14 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.