LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	29.640	29.780	28.960	29.780	28.226	708
2025-08-07	30.030	30.100	29.390	29.830	28.273	345
2025-08-06	29.960	30.096	29.806	30.028	28.460	842
2025-08-05	29.540	29.890	29.500	29.762	28.209	562
2025-08-04	29.930	29.930	29.500	29.500	27.960	481
2025-08-01	29.440	29.709	29.138	29.709	28.158	681
2025-07-31	30.290	30.290	29.472	29.472	27.934	2,469
2025-07-30	30.630	30.630	30.180	30.528	28.934	1,545
2025-07-29	31.350	31.440	30.712	30.712	29.109	2,267
2025-07-28	32.480	32.680	31.502	31.518	29.872	3,625
2025-07-25	32.250	32.300	31.720	32.129	30.452	6,431
2025-07-24	36.500	36.500	30.070	30.629	29.030	32,067
2025-07-23	38.830	38.830	38.470	38.745	36.723	27
2025-07-22	37.320	38.215	37.270	38.132	36.142	4,113
2025-07-21	37.090	37.390	37.090	37.390	35.438	568
2025-07-18	37.705	37.760	37.120	37.120	35.182	607
2025-07-17	37.160	37.575	37.160	37.575	35.614	139
2025-07-16	37.560	37.750	37.352	37.495	35.538	1,252
2025-07-15	38.480	38.480	37.802	37.802	35.829	198
2025-07-14	38.910	38.910	38.129	38.129	36.139	43
2025-07-11	38.900	39.156	38.900	39.156	37.112	245
2025-07-10	39.040	39.660	39.022	39.660	37.590	103
2025-07-09	38.780	38.780	38.780	38.780	36.756	54
2025-07-08	38.260	38.500	37.930	38.445	36.438	137
2025-07-07	38.650	38.970	38.520	38.520	36.509	103
2025-07-03	38.720	38.850	38.540	38.691	36.672	318
2025-07-02	38.065	38.354	37.860	38.354	36.352	276
2025-07-01	37.040	38.266	37.040	38.266	36.269	122
2025-06-30	37.120	37.124	36.875	36.880	34.955	514
2025-06-27	37.100	37.370	37.100	37.370	35.419	9
2025-06-26	36.990	36.990	36.880	36.880	34.955	2
2025-06-25	37.510	37.510	37.110	37.110	35.173	113
2025-06-24	37.540	37.610	37.430	37.498	35.540	645
2025-06-23	37.100	37.160	36.735	36.735	34.817	411
2025-06-20	37.350	37.350	37.008	37.008	35.076	504
2025-06-18	37.590	37.590	36.980	36.980	35.050	43
2025-06-17	37.980	37.980	37.528	37.528	35.569	11
2025-06-16	38.470	38.520	38.060	38.060	36.073	325
2025-06-13	38.710	38.710	38.640	38.666	36.648	140
2025-06-12	39.220	39.220	38.990	38.990	36.955	33
2025-06-11	39.860	39.925	39.648	39.648	37.578	119
2025-06-10	39.320	39.820	39.320	39.820	37.741	5
2025-06-09	39.130	39.250	39.130	39.250	37.201	102
2025-06-06	39.460	39.460	39.070	39.080	37.040	16
2025-06-05	39.800	39.800	38.505	38.959	36.925	545
2025-06-04	40.350	40.350	40.110	40.200	38.102	52,102
2025-06-03	39.925	40.440	39.656	40.440	38.329	478
2025-06-02	39.750	40.030	39.750	40.030	37.940	226
2025-05-30	40.270	40.512	40.270	40.512	38.397	102
2025-05-29	40.310	40.310	40.310	40.310	38.206	5
2025-05-28	40.860	40.860	40.680	40.690	38.566	11
2025-05-27	40.600	40.645	40.230	40.645	38.523	63
2025-05-23	40.250	40.266	39.760	40.266	38.165	37
2025-05-22	40.220	40.410	40.060	40.410	38.301	106
2025-05-21	40.890	40.985	40.492	40.492	38.378	910
2025-05-20	42.200	42.400	41.822	41.822	39.639	97
2025-05-19	42.179	42.400	42.179	42.400	40.187	264
2025-05-16	42.060	42.530	42.060	42.530	40.310	171
2025-05-15	41.890	42.070	41.700	42.070	39.874	92
2025-05-14	41.880	41.880	41.510	41.510	39.343	14

← NewerPage 6 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.