LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	51.618	51.890	47.732	47.732	41.603	485
2022-02-16	54.750	54.750	54.750	54.750	47.720	3
2022-02-15	54.848	54.848	54.848	54.848	47.806	35
2022-02-14	52.990	53.790	52.990	53.790	46.884	25
2022-02-11	54.229	54.229	53.992	53.992	47.060	550
2022-02-10	57.400	57.400	55.950	55.950	48.766	1
2022-02-09	56.990	57.265	56.990	57.118	49.784	511
2022-02-08	55.651	55.730	55.651	55.730	48.574	100
2022-02-04	54.730	54.930	54.730	54.930	47.877	25
2022-02-02	56.320	56.320	55.950	55.950	48.766	1
2022-02-01	54.750	55.220	54.270	54.970	47.912	3,079
2022-01-28	53.484	53.484	53.484	53.484	46.617	25
2022-01-27	55.040	55.040	53.750	53.750	46.849	41
2022-01-26	55.290	55.290	55.174	55.269	48.173	500
2022-01-25	53.720	54.900	53.720	54.900	47.851	80
2022-01-24	53.080	53.468	52.790	53.468	46.603	199
2022-01-20	55.580	55.580	55.580	55.580	48.444	97
2022-01-19	55.700	55.700	55.282	55.282	48.184	300
2022-01-14	56.290	56.290	56.115	56.115	48.910	218
2022-01-13	57.900	58.178	57.900	58.010	50.562	200
2022-01-12	57.990	58.580	57.980	58.580	51.058	291
2022-01-11	57.760	57.760	57.340	57.340	49.978	69
2022-01-10	57.955	57.980	57.481	57.481	50.101	1,934
2022-01-07	59.120	59.120	58.810	58.810	51.259	1
2022-01-06	59.150	59.150	58.740	58.740	51.198	2
2021-12-31	60.060	60.060	59.810	59.810	52.131	19
2021-12-30	59.510	59.670	59.510	59.670	52.009	100
2021-12-29	58.980	58.980	58.980	58.980	51.407	1
2021-12-22	56.910	57.020	56.910	57.020	49.699	1
2021-12-20	55.150	55.150	54.340	54.800	47.764	13
2021-12-16	57.490	57.490	57.490	57.490	50.109	50
2021-12-13	58.000	58.000	58.000	58.000	50.553	3
2021-12-10	57.810	57.810	57.510	57.510	50.126	64
2021-12-09	57.732	57.732	57.380	57.395	50.026	1,500
2021-12-07	58.720	58.830	58.674	58.830	51.276	101
2021-12-06	57.270	57.460	57.270	57.460	50.082	1
2021-12-02	57.000	57.000	56.970	56.970	49.655	1
2021-12-01	57.225	57.240	57.128	57.128	49.793	90
2021-11-30	57.300	57.300	55.870	56.010	48.818	565
2021-11-29	58.085	58.435	57.265	58.435	50.932	215
2021-11-26	57.965	57.965	57.474	57.474	50.094	777
2021-11-24	59.560	59.560	59.120	59.540	51.895	1
2021-11-22	58.930	59.141	58.420	59.141	51.547	61
2021-11-19	59.350	59.350	58.485	58.485	50.976	38
2021-11-18	59.010	60.030	59.010	59.220	51.616	166
2021-11-17	59.050	59.180	59.050	59.180	51.581	37,079
2021-11-16	58.840	59.492	58.840	59.492	51.853	658
2021-11-15	58.835	59.298	58.775	59.040	51.459	110
2021-11-12	57.840	58.176	57.815	58.176	50.706	21
2021-11-11	57.560	57.595	57.315	57.595	50.200	320
2021-11-10	57.620	57.620	57.170	57.170	49.830	558
2021-11-08	57.640	57.990	57.500	57.740	50.108	2
2021-11-05	58.250	58.250	57.640	57.640	50.022	19,421
2021-11-04	57.465	57.500	56.893	57.160	49.605	1,019
2021-11-03	56.350	56.960	56.350	56.572	49.095	11,613
2021-11-02	56.100	56.840	56.100	56.840	49.327	187
2021-11-01	55.540	56.000	54.980	55.510	48.173	766
2021-10-29	56.550	56.550	54.975	55.038	47.764	312
2021-10-28	55.152	55.500	55.152	55.500	48.165	400
2021-10-27	54.990	55.190	54.345	54.730	47.496	1,873

← NewerPage 19 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.