LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	36.950	37.490	36.850	37.461	35.004	120
2025-02-10	37.390	37.390	36.970	37.205	34.765	41
2025-02-07	37.310	37.755	37.260	37.490	35.031	69
2025-02-06	38.260	38.320	37.892	37.892	35.407	39
2025-02-05	36.895	37.010	36.640	36.900	34.480	118,915
2025-02-04	36.850	37.140	36.800	37.080	34.648	15
2025-02-03	36.407	37.010	35.890	37.010	34.583	695
2025-01-31	37.800	37.940	37.460	37.460	35.003	539
2025-01-30	38.010	38.555	38.010	38.555	36.026	1,466
2025-01-29	38.000	38.200	37.628	37.890	35.405	1,170
2025-01-28	38.548	38.728	38.200	38.200	35.695	1,564
2025-01-27	39.040	39.109	38.418	38.418	35.898	2,594
2025-01-24	39.240	39.240	38.475	38.518	35.991	765
2025-01-23	39.270	39.270	38.550	38.774	36.231	928
2025-01-22	39.060	39.100	38.661	38.920	36.367	1,195
2025-01-21	38.710	39.286	38.620	39.230	36.657	1,508
2025-01-17	38.580	38.580	37.820	38.221	35.714	2,449
2025-01-16	38.000	38.099	37.770	38.078	35.581	3,714
2025-01-15	37.876	37.885	37.564	37.650	35.181	370
2025-01-14	36.720	37.299	36.720	37.285	34.840	5,536
2025-01-13	36.390	36.468	36.270	36.460	34.069	161
2025-01-10	36.192	36.319	35.960	36.216	33.841	1,410
2025-01-08	36.490	36.490	35.840	36.200	33.826	1,342
2025-01-07	37.199	37.199	36.756	36.756	34.346	40
2025-01-06	36.720	37.369	36.590	37.190	34.751	308
2025-01-03	36.370	36.530	35.650	36.490	34.097	590
2025-01-02	36.960	37.125	36.318	36.318	33.936	1,193
2024-12-31	36.610	36.910	36.601	36.601	34.200	19
2024-12-30	36.022	36.660	36.022	36.101	33.733	611
2024-12-27	36.670	37.180	36.670	36.695	34.288	15
2024-12-23	36.780	36.787	36.420	36.622	34.220	103
2024-12-20	35.975	36.490	35.975	36.320	33.938	19
2024-12-19	36.980	37.370	36.250	36.250	33.872	1,236
2024-12-18	37.007	37.330	36.510	37.330	34.882	611
2024-12-17	37.229	37.239	36.700	36.950	34.527	1,541
2024-12-16	37.720	38.210	37.720	37.930	35.442	512
2024-12-13	38.170	38.170	38.010	38.089	35.591	258
2024-12-12	38.400	38.660	38.230	38.570	36.040	497
2024-12-11	38.785	38.870	38.180	38.490	35.966	3,743
2024-12-10	38.789	39.226	38.590	39.220	36.648	2,613
2024-12-09	39.070	40.055	39.070	40.055	37.428	83
2024-12-06	39.990	39.993	39.130	39.130	36.564	785
2024-12-05	39.357	39.782	39.180	39.782	37.173	1,184
2024-12-04	39.394	39.674	39.285	39.480	36.891	941
2024-12-03	39.150	39.466	38.823	39.466	36.878	766
2024-12-02	39.250	39.380	38.796	39.050	36.489	1,078
2024-11-29	39.240	39.375	39.140	39.290	36.713	8,015
2024-11-27	39.367	39.440	39.081	39.143	36.576	690
2024-11-26	39.159	39.199	38.960	38.960	36.405	1,588
2024-11-25	39.140	40.379	39.030	40.169	37.534	2,196
2024-11-22	38.290	38.634	38.247	38.562	36.033	1,493
2024-11-21	37.500	37.939	37.320	37.939	35.450	74,260
2024-11-20	37.443	37.605	37.248	37.248	34.805	437
2024-11-19	37.520	37.680	37.210	37.511	35.051	3,500
2024-11-18	38.050	38.507	38.000	38.495	35.970	1,858
2024-11-15	39.020	39.120	38.254	38.450	35.928	3,695
2024-11-14	38.610	38.880	38.610	38.830	36.283	786
2024-11-13	37.948	38.590	37.948	38.510	35.704	2,177
2024-11-12	39.150	39.390	38.988	38.999	36.158	1,392
2024-11-11	38.500	39.280	38.500	39.280	36.418	1,115

← NewerPage 8 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.