LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	55.154	55.181	54.888	54.888	48.548	332
2022-10-27	55.536	55.536	54.711	54.711	48.391	277
2022-10-26	53.571	54.082	53.360	53.360	47.196	195
2022-10-24	52.440	52.440	52.440	52.440	46.382	9
2022-10-21	50.270	50.735	50.270	50.380	44.560	303
2022-10-20	51.270	51.270	49.788	49.788	44.037	286
2022-10-18	51.520	51.520	51.520	51.520	45.569	1
2022-10-17	50.255	50.665	50.255	50.665	44.812	336
2022-10-14	50.730	51.020	50.005	50.030	44.251	164
2022-10-13	48.802	48.802	48.473	48.473	42.874	150
2022-10-12	50.230	50.230	50.230	50.230	44.428	6,591
2022-10-11	49.749	50.880	49.749	50.880	45.003	561
2022-10-10	49.830	49.830	49.830	49.830	44.074	30
2022-10-07	49.980	49.980	49.980	49.980	44.207	6,969
2022-10-06	50.335	50.335	50.105	50.105	44.317	113
2022-10-05	49.705	50.260	49.322	50.260	44.454	270
2022-10-04	50.330	50.330	49.997	49.997	44.222	200
2022-10-03	48.710	48.710	48.710	48.710	43.083	31
2022-09-30	47.225	48.192	47.225	47.772	42.253	1,107
2022-09-29	46.930	47.310	46.930	47.310	41.845	3
2022-09-28	47.420	47.420	47.420	47.420	41.942	1
2022-09-27	46.950	46.950	46.950	46.950	41.527	7,758
2022-09-26	46.980	47.360	46.980	47.360	41.889	2
2022-09-23	46.729	46.729	46.729	46.729	41.331	100
2022-09-22	48.330	48.330	47.750	47.750	42.234	9,308
2022-09-21	49.190	49.190	49.190	49.190	43.508	5,412
2022-09-20	49.665	49.665	49.030	49.030	43.366	12
2022-09-16	48.530	49.018	48.430	48.790	43.154	700
2022-09-15	49.570	49.570	49.035	49.035	43.371	26
2022-09-13	52.470	52.470	51.915	51.915	45.918	262
2022-09-12	53.950	54.185	53.660	53.660	47.462	10
2022-09-08	52.620	52.800	52.620	52.800	46.701	1
2022-09-07	52.220	52.889	52.220	52.889	46.779	2
2022-09-06	53.570	53.630	51.207	51.207	45.292	519
2022-09-02	53.850	54.460	53.850	54.460	48.169	36
2022-09-01	52.910	52.910	52.400	52.815	46.714	123
2022-08-31	53.135	53.260	52.812	53.185	47.041	757
2022-08-24	54.102	54.102	54.102	54.102	47.852	43
2022-08-23	54.829	54.829	54.600	54.600	48.293	1
2022-08-22	55.325	55.325	54.775	54.775	48.448	429
2022-08-19	55.685	56.080	55.685	56.080	49.602	174
2022-08-16	56.545	56.590	56.545	56.590	50.053	324
2022-08-15	55.967	55.967	55.967	55.967	49.502	2
2022-08-12	55.760	55.890	55.760	55.890	49.434	11
2022-08-11	55.355	55.698	55.355	55.698	49.264	140
2022-08-09	54.620	54.620	53.982	53.982	47.525	100
2022-08-08	55.130	55.130	54.808	54.808	48.252	68
2022-08-05	54.350	54.350	54.350	54.350	47.849	40
2022-08-02	55.280	55.280	55.010	55.228	48.622	37
2022-08-01	54.500	55.328	54.500	55.110	48.518	567
2022-07-29	54.537	54.537	54.537	54.537	48.014	10
2022-07-22	53.560	53.589	53.511	53.511	47.111	148
2022-07-18	50.250	51.030	50.250	51.030	44.926	507
2022-07-15	49.970	49.970	49.848	49.848	43.886	100
2022-07-13	50.390	50.390	50.370	50.370	44.345	2
2022-07-12	50.230	51.130	50.230	51.130	45.014	2
2022-07-11	51.070	51.070	51.060	51.060	44.953	2
2022-07-08	51.198	51.198	51.198	51.198	45.074	6
2022-07-01	48.721	48.721	48.721	48.721	42.894	6
2022-06-30	48.400	48.590	48.400	48.590	42.778	1

← NewerPage 17 of 20 · 1,141 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.