LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	30.205	30.410	30.170	30.230	28.940	328
2025-11-03	31.590	31.670	30.538	30.538	29.235	379
2025-10-31	30.810	31.601	30.666	31.601	30.253	863
2025-10-30	31.000	32.370	30.850	31.635	30.285	1,547
2025-10-29	30.750	30.850	30.290	30.290	28.997	733
2025-10-28	31.280	31.500	30.950	31.290	29.955	145
2025-10-27	30.870	31.268	30.870	31.268	29.934	816
2025-10-24	30.950	30.950	30.640	30.710	29.399	230
2025-10-23	30.320	30.420	30.090	30.420	29.122	186
2025-10-22	30.535	30.840	30.500	30.500	29.198	1,095
2025-10-21	30.120	30.759	30.120	30.636	29.329	980
2025-10-20	30.310	30.310	29.720	29.985	28.705	4,141
2025-10-17	29.880	30.222	29.820	29.950	28.672	1,180
2025-10-16	29.580	29.930	29.490	29.930	28.653	42
2025-10-15	30.140	30.510	29.720	29.821	28.549	296
2025-10-14	28.920	29.802	28.920	29.802	28.530	305
2025-10-13	28.950	28.950	28.531	28.949	27.714	311
2025-10-10	29.590	29.590	28.991	29.000	27.762	180
2025-10-09	29.735	29.740	29.320	29.659	28.393	1,826
2025-10-08	30.230	30.290	29.645	29.888	28.613	909
2025-10-07	30.850	30.850	30.358	30.358	29.062	370
2025-10-06	31.225	31.330	30.700	30.928	29.608	221
2025-10-03	31.200	31.670	31.200	31.522	30.176	191
2025-10-02	31.010	31.370	31.010	31.189	29.858	361
2025-10-01	30.330	31.120	30.330	31.120	29.792	573
2025-09-30	30.380	30.419	30.182	30.419	29.120	123
2025-09-29	30.420	30.430	29.969	30.029	28.748	432
2025-09-26	30.290	30.290	30.075	30.202	28.913	459
2025-09-25	30.092	30.130	29.869	29.879	28.604	307
2025-09-24	30.300	30.638	30.250	30.460	29.160	760
2025-09-23	30.340	30.452	30.211	30.452	29.152	197
2025-09-22	30.600	30.600	30.198	30.300	29.007	275
2025-09-19	31.300	31.300	30.701	30.701	29.391	426
2025-09-18	31.540	31.540	30.910	31.069	29.743	1,314
2025-09-17	31.630	31.630	31.425	31.490	30.146	262
2025-09-16	31.670	31.770	31.435	31.435	30.094	98
2025-09-15	32.210	32.210	31.811	31.811	30.454	44
2025-09-12	32.900	32.900	32.570	32.619	31.227	129
2025-09-11	32.200	32.626	32.200	32.579	31.188	496
2025-09-10	32.510	32.510	31.875	31.875	30.515	1,007
2025-09-09	32.230	32.600	32.230	32.281	30.904	635
2025-09-08	32.430	32.480	31.781	32.480	31.094	374
2025-09-05	32.300	32.820	32.195	32.195	30.821	1,762
2025-09-04	31.980	32.170	31.811	32.080	30.711	4,608
2025-09-03	31.830	32.048	31.640	32.048	30.680	446
2025-09-02	32.790	32.790	32.020	32.245	30.869	3,859
2025-08-29	32.318	32.700	32.260	32.599	31.208	2,622
2025-08-28	32.179	32.200	31.930	32.079	30.710	791
2025-08-27	31.540	31.990	31.540	31.818	30.460	1,116
2025-08-26	31.570	31.730	31.551	31.625	30.275	161
2025-08-22	30.680	31.762	30.680	31.722	30.369	1,180
2025-08-21	30.350	30.608	30.340	30.608	29.301	364
2025-08-20	31.290	31.340	30.789	30.789	29.475	316
2025-08-19	30.920	31.588	30.920	31.282	29.947	184
2025-08-18	30.970	30.970	30.548	30.810	29.495	466
2025-08-15	31.510	31.850	30.954	31.010	29.687	698
2025-08-14	30.950	31.630	30.840	31.630	30.280	388
2025-08-13	30.175	31.276	30.175	31.262	29.928	1,031
2025-08-12	29.480	30.248	29.440	30.159	28.585	995
2025-08-11	29.850	29.850	29.400	29.488	27.948	267

← NewerPage 5 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.