LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	57.212	57.212	57.212	57.212	50.861	100
2023-02-15	57.510	57.510	57.510	57.510	51.125	71
2023-02-14	57.286	57.334	57.226	57.334	50.968	125
2023-02-13	56.497	56.920	56.497	56.920	50.601	65
2023-02-10	55.670	55.775	55.670	55.775	49.582	60
2023-02-09	56.251	56.625	56.251	56.482	50.211	265
2023-02-08	55.523	56.210	55.523	55.920	49.712	346
2023-02-07	55.640	55.775	55.132	55.270	49.134	316
2023-02-06	56.720	56.720	56.340	56.490	50.218	276
2023-02-03	58.168	58.168	58.168	58.168	51.710	180
2023-02-02	58.715	59.219	58.520	58.976	52.428	417
2023-02-01	58.401	58.401	56.995	56.995	50.667	773
2023-01-31	58.540	58.540	58.540	58.540	52.041	17
2023-01-26	57.922	57.922	57.642	57.642	51.242	565
2023-01-25	57.090	57.090	56.845	56.980	50.654	169
2023-01-24	57.005	57.160	57.005	57.160	50.814	90
2023-01-23	56.450	57.391	56.390	57.391	51.020	59
2023-01-19	55.152	55.152	55.152	55.152	49.029	100
2023-01-18	57.130	57.130	56.560	56.560	50.281	161
2023-01-17	58.380	58.780	57.520	57.550	51.161	3,699
2023-01-13	57.785	58.000	57.785	58.000	51.561	157
2023-01-12	58.145	58.330	58.145	58.161	51.703	113
2023-01-11	57.255	57.255	57.150	57.150	50.805	117
2023-01-10	55.690	56.020	55.690	56.020	49.800	530
2023-01-09	55.375	55.650	55.367	55.650	49.472	1,738
2023-01-06	54.878	55.134	54.878	55.090	48.974	189
2023-01-05	53.771	53.771	53.771	53.771	47.801	50
2023-01-04	54.702	54.702	54.362	54.520	48.467	559
2023-01-03	53.470	54.025	53.470	53.968	47.976	77
2022-12-29	53.780	54.210	53.780	54.140	48.129	47
2022-12-22	52.414	52.414	52.414	52.414	46.594	2
2022-12-21	53.235	54.250	53.235	54.250	48.227	110
2022-12-19	52.630	52.955	52.630	52.851	46.983	3,392
2022-12-16	52.696	52.696	52.696	52.696	46.845	175
2022-12-15	53.140	53.140	53.083	53.083	47.190	168
2022-12-14	54.917	54.917	54.917	54.917	48.820	72
2022-12-13	54.998	54.998	54.350	54.350	48.316	647
2022-12-08	52.650	52.650	52.650	52.650	46.805	18,960
2022-12-06	54.090	54.090	53.905	53.953	47.963	720
2022-12-01	54.729	55.605	54.729	55.605	49.432	327
2022-11-30	52.700	52.870	52.331	52.870	47.000	181
2022-11-29	53.670	53.670	53.370	53.370	47.445	382
2022-11-28	54.222	54.229	54.222	54.229	48.208	76
2022-11-25	54.950	54.950	54.860	54.860	48.769	401
2022-11-23	54.980	55.230	54.980	55.032	48.922	171
2022-11-22	54.330	54.330	54.330	54.330	48.298	5,572
2022-11-21	53.920	54.417	53.920	54.417	48.375	18
2022-11-18	53.858	53.881	53.842	53.875	47.894	810
2022-11-16	54.210	54.225	54.210	54.225	48.205	389
2022-11-15	54.430	54.430	54.430	54.430	48.143	158
2022-11-11	54.610	54.610	54.610	54.610	48.302	1
2022-11-10	54.020	54.190	53.740	54.190	47.930	304
2022-11-09	52.270	53.035	52.270	53.035	46.909	201
2022-11-08	52.574	52.603	52.574	52.603	46.526	345
2022-11-04	52.100	52.330	51.177	51.181	45.268	172
2022-11-03	52.140	52.140	51.580	51.850	45.860	4,723
2022-11-02	53.750	53.750	53.750	53.750	47.541	1
2022-11-01	53.395	53.395	52.685	53.362	47.198	923
2022-10-31	55.300	55.878	55.300	55.616	49.192	659
2022-10-28	55.154	55.181	54.888	54.888	48.548	332

← NewerPage 16 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.