LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	53.720	53.835	53.535	53.535	48.070	3,033
2023-05-24	54.767	54.778	54.310	54.540	48.973	2,458
2023-05-23	54.812	54.984	54.735	54.984	49.372	1,051
2023-05-22	55.230	55.300	55.230	55.298	49.653	902
2023-05-19	56.563	56.563	56.360	56.410	50.652	340
2023-05-18	56.465	56.498	56.465	56.478	50.713	579
2023-05-17	56.040	56.040	55.839	55.850	50.149	682
2023-05-16	56.630	56.630	55.900	56.030	50.064	224
2023-05-15	56.650	56.650	56.466	56.501	50.484	508
2023-05-12	56.800	56.800	56.640	56.800	50.752	11,625
2023-05-11	56.660	56.660	56.660	56.660	50.627	23
2023-05-10	57.590	57.590	56.472	56.475	50.461	241
2023-05-09	56.820	56.820	56.820	56.820	50.770	65
2023-05-05	56.640	56.640	56.640	56.640	50.609	10
2023-05-04	57.070	57.070	56.330	56.330	50.332	145
2023-05-03	58.026	58.026	57.611	57.611	51.477	5,211
2023-05-02	58.000	58.000	56.735	56.735	50.694	356
2023-04-28	57.420	57.608	57.227	57.608	51.474	1,146
2023-04-26	56.220	56.432	56.220	56.432	50.423	129
2023-04-24	57.000	57.285	56.600	57.031	50.958	1,256
2023-04-21	56.345	56.384	56.345	56.384	50.380	1,750
2023-04-20	56.585	56.695	56.585	56.695	50.658	417
2023-04-19	56.330	56.330	55.820	55.820	49.876	2,208
2023-04-14	56.240	56.560	56.040	56.560	50.537	970
2023-04-13	56.110	56.110	55.229	55.665	49.738	260
2023-04-12	56.910	56.910	56.395	56.421	50.413	2,513
2023-04-11	54.550	54.550	54.550	54.550	48.741	8,383
2023-04-06	54.372	54.372	54.372	54.372	48.582	10
2023-04-05	55.470	55.470	54.262	54.262	48.484	214
2023-04-04	56.850	56.850	55.971	55.971	50.011	104
2023-04-03	56.420	56.980	56.420	56.751	50.708	123
2023-03-31	55.990	56.129	55.855	56.119	50.144	1,607
2023-03-30	56.080	56.080	55.953	55.953	49.995	3,043
2023-03-29	55.743	55.743	55.378	55.378	49.481	830
2023-03-27	54.280	54.280	54.280	54.280	48.500	33
2023-03-24	52.985	53.318	52.985	53.318	47.640	3,066
2023-03-23	54.550	54.550	53.692	53.692	47.975	4,589
2023-03-22	55.318	55.443	55.318	55.333	49.441	1,450
2023-03-21	55.467	55.619	55.193	55.195	49.318	418
2023-03-20	54.609	55.267	54.524	54.620	48.804	1,301
2023-03-17	54.410	54.410	53.850	53.850	48.116	7,562
2023-03-16	53.545	54.684	53.545	54.684	48.861	1,450
2023-03-15	53.090	53.289	53.090	53.289	47.614	204
2023-03-14	55.018	55.018	54.129	54.129	48.120	31
2023-03-13	53.905	53.910	53.502	53.540	47.596	427
2023-03-10	55.489	55.813	55.333	55.680	49.498	420
2023-03-09	57.688	57.691	56.374	56.398	50.136	588
2023-03-08	57.812	57.892	57.749	57.874	51.448	800
2023-03-07	57.985	58.129	57.778	57.778	51.363	300
2023-03-06	58.435	58.435	57.900	57.900	51.472	543
2023-03-03	58.230	58.230	57.991	58.087	51.638	21
2023-03-02	57.717	57.717	57.589	57.599	51.204	200
2023-03-01	57.520	57.537	57.294	57.388	51.017	1,060
2023-02-28	57.658	57.658	56.982	56.982	50.656	238
2023-02-27	58.340	58.460	57.552	57.680	51.276	3,282
2023-02-24	56.166	56.281	56.166	56.281	50.033	100
2023-02-23	55.532	56.261	55.002	55.718	49.532	520
2023-02-22	56.730	57.116	56.730	57.116	50.775	8,979
2023-02-21	58.557	58.612	57.800	57.800	51.383	612
2023-02-17	58.092	58.281	58.070	58.281	51.811	800

← NewerPage 15 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.