LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.620	33.430	32.460	32.920	31.836	113
2026-02-02	32.850	33.050	32.428	32.428	31.360	123
2026-01-30	32.770	32.850	32.200	32.460	31.391	44
2026-01-29	32.730	33.250	32.564	32.995	31.908	284
2026-01-28	33.590	33.620	32.860	32.860	31.778	102
2026-01-27	33.280	33.590	33.153	33.335	32.237	829
2026-01-26	33.770	37.130	33.770	34.315	33.185	824
2026-01-23	33.893	33.893	33.830	33.837	32.722	303
2026-01-22	34.290	34.290	33.730	34.154	33.029	97
2026-01-21	33.150	33.150	33.150	33.150	32.058	3
2026-01-20	33.340	33.340	32.580	33.077	31.988	64
2026-01-16	34.300	34.300	33.483	33.483	32.380	52
2026-01-15	33.430	33.795	33.300	33.795	32.682	203
2026-01-14	33.060	33.790	33.060	33.545	32.440	1,095
2026-01-13	33.250	33.732	33.250	33.450	32.348	56
2026-01-12	33.340	33.342	32.980	33.305	32.208	274
2026-01-09	32.770	33.250	32.687	33.081	31.992	466
2026-01-08	31.030	32.585	31.030	32.578	31.505	1,157
2026-01-07	31.760	31.760	31.010	31.010	29.989	56
2026-01-06	31.190	31.500	31.130	31.500	30.463	147
2026-01-05	29.920	31.264	29.920	31.264	30.235	274
2026-01-02	29.958	29.990	29.820	29.820	28.838	1,314
2025-12-31	30.735	30.810	30.380	30.380	29.380	170
2025-12-30	30.696	30.705	30.602	30.705	29.694	500
2025-12-29	30.540	30.540	30.320	30.538	29.533	367
2025-12-24	30.190	30.455	30.043	30.455	29.452	1,986
2025-12-23	29.880	30.240	29.584	29.584	28.609	55
2025-12-22	29.730	30.825	29.730	29.759	28.779	447
2025-12-19	29.450	29.800	29.450	29.730	28.751	309
2025-12-18	30.580	30.580	29.676	29.676	28.699	86
2025-12-17	29.980	29.990	29.610	29.859	28.875	189
2025-12-16	30.286	30.300	29.841	29.841	28.859	46
2025-12-15	31.140	31.140	30.450	30.485	29.481	309
2025-12-12	31.194	31.380	30.775	30.775	29.762	162
2025-12-11	30.130	31.210	30.000	31.015	29.994	662
2025-12-10	28.646	29.617	28.610	29.560	28.587	7,920
2025-12-09	29.010	29.300	28.480	28.560	27.619	4,231
2025-12-08	29.000	30.000	28.910	28.910	27.958	1,425
2025-12-05	28.950	29.290	28.950	29.290	28.325	95
2025-12-04	29.250	29.250	28.780	28.780	27.832	65
2025-12-03	29.330	29.930	29.330	29.425	28.456	106
2025-12-02	29.670	29.670	28.815	28.850	27.900	1,389
2025-12-01	29.400	29.760	29.400	29.751	28.772	550
2025-11-28	29.550	29.845	29.489	29.845	28.862	442
2025-11-26	29.677	29.817	29.630	29.630	28.654	184
2025-11-25	29.758	29.900	29.690	29.880	28.896	96
2025-11-24	30.280	30.280	29.178	29.319	28.353	67
2025-11-21	28.930	29.851	28.930	29.759	28.779	3,998
2025-11-20	29.190	29.394	28.966	28.966	28.012	348
2025-11-19	29.970	30.050	29.650	29.672	28.695	105
2025-11-18	29.800	30.122	29.775	29.775	28.504	508
2025-11-17	30.627	30.627	30.281	30.281	28.989	4,697
2025-11-14	30.780	30.940	30.500	30.500	29.198	30
2025-11-13	31.310	31.900	31.010	31.900	30.539	954
2025-11-12	31.210	31.250	30.870	30.948	29.627	517
2025-11-11	31.232	31.232	30.790	30.926	29.606	150
2025-11-10	30.610	30.620	30.395	30.620	29.313	88
2025-11-07	30.117	30.200	29.900	29.993	28.713	146
2025-11-06	30.710	30.900	29.982	29.982	28.703	479
2025-11-05	30.520	30.623	30.217	30.623	29.317	207

← NewerPage 4 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.