LKQ Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	38.132	38.418	38.102	38.393	35.596	999
2024-11-07	37.993	38.248	37.923	38.245	35.458	4,939
2024-11-06	37.840	38.864	37.840	38.278	35.489	4,755
2024-11-05	37.560	37.614	37.240	37.440	34.712	1,303
2024-11-04	36.860	37.405	36.860	37.352	34.630	480
2024-11-01	37.000	37.210	36.915	37.092	34.389	3,646
2024-10-31	37.170	37.280	36.800	36.959	34.266	834
2024-10-30	37.459	37.701	37.200	37.200	34.489	1,044
2024-10-29	37.375	37.520	37.240	37.400	34.675	1,223
2024-10-28	37.560	38.240	37.550	37.825	35.069	286
2024-10-25	37.770	38.725	37.490	37.500	34.768	499
2024-10-24	38.700	39.130	37.660	37.900	35.138	1,461
2024-10-23	37.560	38.025	37.503	37.821	35.065	1,331
2024-10-22	38.600	38.600	37.870	37.986	35.218	1,699
2024-10-21	39.350	39.350	38.991	38.991	36.150	344
2024-10-18	39.470	39.580	39.238	39.410	36.538	943
2024-10-17	39.424	39.550	39.274	39.440	36.566	2,040
2024-10-16	39.059	39.438	39.059	39.375	36.506	839
2024-10-15	39.345	39.801	39.325	39.325	36.460	1,723
2024-10-14	39.382	39.382	38.740	39.170	36.316	42
2024-10-11	38.330	39.194	38.330	39.030	36.186	1,669
2024-10-10	38.440	38.520	38.156	38.280	35.491	805
2024-10-09	38.175	38.846	38.175	38.450	35.648	856
2024-10-08	38.460	38.520	38.250	38.320	35.528	140
2024-10-07	39.200	39.200	38.550	38.742	35.919	407
2024-10-04	39.150	39.958	39.150	39.290	36.427	6,070
2024-10-03	39.190	39.270	38.830	39.039	36.194	343
2024-10-02	39.937	39.937	39.480	39.480	36.603	617
2024-10-01	40.120	40.120	39.318	39.970	37.058	1,591
2024-09-30	40.189	40.370	39.930	39.992	37.078	1,879
2024-09-27	40.631	40.670	40.380	40.400	37.456	2,187
2024-09-26	39.320	39.940	39.240	39.940	37.030	304
2024-09-25	40.355	40.355	39.430	39.430	36.557	811
2024-09-24	40.440	40.537	40.168	40.279	37.344	2,459
2024-09-23	40.040	40.538	39.850	40.204	37.275	9,241
2024-09-20	40.395	40.395	40.128	40.128	37.204	156
2024-09-19	41.363	41.570	40.818	40.965	37.980	798
2024-09-18	41.142	41.390	40.820	40.890	37.910	942
2024-09-17	40.540	41.244	40.540	41.135	38.138	904
2024-09-16	41.115	41.370	40.350	40.350	37.410	102
2024-09-13	40.015	41.090	40.015	40.710	37.744	2,418
2024-09-12	39.000	39.680	38.860	39.597	36.712	545
2024-09-11	38.820	38.820	37.880	38.418	35.618	798
2024-09-10	39.990	39.990	38.680	39.030	36.186	226
2024-09-09	40.048	40.390	40.020	40.222	37.291	838
2024-09-06	40.879	41.060	40.400	40.400	37.456	244
2024-09-05	41.590	41.665	40.428	40.428	37.482	3,925
2024-09-04	41.160	41.482	41.030	41.350	38.337	3,250
2024-09-03	41.360	41.562	41.000	41.444	38.424	988
2024-08-30	41.850	41.951	41.402	41.402	38.385	1,164
2024-08-29	42.190	42.190	41.724	42.078	39.012	922
2024-08-28	42.320	42.320	41.990	42.000	38.940	305
2024-08-27	42.720	42.720	42.330	42.450	39.357	598
2024-08-23	42.240	42.710	42.030	42.550	39.450	69
2024-08-22	41.940	42.154	41.520	41.520	38.495	151
2024-08-21	41.190	41.755	41.190	41.755	38.712	34
2024-08-20	41.050	41.110	40.880	40.880	37.901	12
2024-08-19	40.590	41.112	40.303	41.112	38.116	3,699
2024-08-16	40.041	40.400	39.930	40.350	37.410	2,430
2024-08-15	39.910	40.090	39.616	40.050	37.132	1,795

← NewerPage 9 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.