LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	49.745	49.745	48.988	48.988	43.129	74
2022-06-28	50.352	50.352	50.235	50.235	44.226	319
2022-06-27	49.930	49.930	49.930	49.930	43.958	1
2022-06-24	48.730	49.961	48.730	49.961	43.985	20
2022-06-21	47.985	47.985	47.935	47.970	42.232	86
2022-06-16	46.770	46.770	46.769	46.769	41.175	170
2022-06-14	48.485	48.591	48.485	48.591	42.779	42
2022-06-13	48.295	48.490	47.872	48.445	42.650	325
2022-06-10	50.427	50.427	49.840	49.840	43.879	320
2022-06-09	52.080	52.080	52.000	52.000	45.780	1
2022-06-08	52.764	52.764	52.140	52.140	45.904	21
2022-06-07	51.820	52.809	51.820	52.809	46.492	110
2022-06-06	51.210	52.388	51.210	52.388	46.122	52
2022-06-01	52.110	52.110	51.020	51.020	44.917	50
2022-05-31	51.940	51.940	51.414	51.476	45.319	401
2022-05-27	50.360	51.420	50.360	51.420	45.270	601
2022-05-26	50.770	50.770	50.770	50.770	44.697	120
2022-05-20	48.408	48.408	47.550	47.550	41.863	40
2022-05-18	50.281	50.281	49.874	49.980	44.002	224
2022-05-17	52.010	52.271	51.405	52.271	45.798	560
2022-05-16	50.850	51.367	50.850	51.367	45.007	178
2022-05-13	50.820	50.820	50.820	50.820	44.527	1
2022-05-11	49.590	49.810	48.989	48.989	42.923	220
2022-05-10	49.910	50.050	49.113	50.050	43.853	74
2022-05-09	50.520	50.690	50.428	50.630	44.361	362
2022-05-06	50.109	50.690	49.980	50.690	44.414	291
2022-05-05	51.730	51.730	50.970	50.970	44.659	1
2022-05-04	50.820	50.820	50.740	50.740	44.457	1
2022-04-28	50.695	50.828	50.150	50.828	44.534	1,850
2022-04-25	49.240	49.240	48.370	48.370	42.381	121
2022-04-22	49.525	49.625	49.150	49.608	43.465	370
2022-04-21	51.148	51.148	51.100	51.100	44.773	31
2022-04-20	50.299	51.015	50.170	50.830	44.536	200
2022-04-19	48.900	49.820	48.900	49.820	43.651	3
2022-04-14	47.115	47.115	47.115	47.115	41.281	64
2022-04-07	44.610	44.682	44.477	44.682	39.149	31
2022-04-06	43.950	43.950	43.950	43.950	38.508	1
2022-04-05	44.450	44.450	44.450	44.450	38.946	1
2022-04-04	45.110	45.345	45.110	45.345	39.730	26
2022-03-31	45.812	45.812	45.812	45.812	40.140	9
2022-03-30	46.906	46.906	46.906	46.906	41.098	50
2022-03-29	46.430	46.895	46.430	46.895	41.088	51
2022-03-25	45.720	45.940	45.720	45.940	40.252	8
2022-03-24	45.210	45.440	45.210	45.440	39.814	26
2022-03-23	45.642	45.644	45.530	45.530	39.892	245
2022-03-17	47.980	47.980	46.630	46.630	40.856	100
2022-03-16	46.430	46.617	46.430	46.617	40.845	215
2022-03-10	44.140	44.170	44.070	44.120	38.657	600
2022-03-09	44.957	45.480	44.957	45.368	39.750	106
2022-03-08	42.472	42.770	42.450	42.770	37.474	200
2022-03-07	43.360	43.360	43.140	43.140	37.798	11
2022-03-04	45.370	45.370	45.010	45.010	39.437	7
2022-03-03	47.760	47.890	46.850	46.870	41.067	201
2022-03-02	45.670	47.868	45.670	47.868	41.941	52
2022-02-28	47.210	47.210	46.528	46.528	40.554	102
2022-02-25	46.560	46.560	46.560	46.560	40.582	719
2022-02-24	44.780	45.280	44.780	45.280	39.466	589
2022-02-23	48.095	48.095	48.061	48.061	41.890	402
2022-02-22	48.510	48.660	47.975	48.332	42.126	376
2022-02-18	47.450	50.010	47.450	49.650	43.275	410

← NewerPage 18 of 20 · 1,149 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.