Singapore markets closed

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.41+0.76 (+1.83%)
As of 10:03AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202441.5142.6741.3042.4142.41556,924
23 Apr 202446.1646.7641.4641.6541.659,653,500
22 Apr 202449.2349.5048.8448.9348.931,855,500
19 Apr 202448.7549.3148.6349.1249.121,506,400
18 Apr 202448.3848.9748.2148.5848.581,640,000
17 Apr 202448.9649.0047.8547.9147.911,111,000
16 Apr 202448.7648.9048.4248.4448.441,422,100
15 Apr 202449.9050.1348.9949.0349.031,060,800
12 Apr 202449.6849.9349.2449.2549.251,207,400
11 Apr 202450.3450.5649.8849.9949.991,051,700
10 Apr 202451.2351.2350.3150.5250.521,108,600
09 Apr 202451.6551.9651.2751.8651.861,097,900
08 Apr 202451.5452.0651.3351.5051.501,179,700
05 Apr 202451.2651.5250.8951.4751.471,104,700
04 Apr 202452.4452.6851.0951.1251.12847,000
03 Apr 202452.5452.8452.0552.1752.17954,800
02 Apr 202453.1253.1552.4252.7552.75922,200
01 Apr 202453.3653.5352.8453.1853.18730,800
28 Mar 202453.4153.6853.1353.4153.411,120,800
27 Mar 202452.3953.3352.0453.1553.151,307,200
26 Mar 202452.3152.4452.0752.1252.121,057,500
25 Mar 202452.9653.0152.2152.2352.23949,400
22 Mar 202453.0753.1852.6352.7852.78821,900
21 Mar 202452.3253.0752.1852.9452.94815,000
20 Mar 202451.7252.3251.6152.3052.30757,700
19 Mar 202451.2651.7551.2651.6851.681,394,700
18 Mar 202451.3551.7251.1251.2251.221,111,800
15 Mar 202451.1951.8051.1951.5151.513,080,200
14 Mar 202451.8351.9151.1651.3851.381,367,900
13 Mar 202451.7652.1051.5751.8351.831,002,200
13 Mar 20240.3 Dividend
12 Mar 202451.7452.3251.4751.9051.601,816,900
11 Mar 202451.4151.8151.0651.7451.441,123,500
08 Mar 202451.5651.9651.4051.4251.121,420,700
07 Mar 202451.8152.0251.3051.4851.181,647,000
06 Mar 202451.9952.2851.4551.5151.211,199,900
05 Mar 202451.8652.5251.7951.8251.521,570,500
04 Mar 202452.0352.2151.6852.0951.791,530,700
01 Mar 202452.1652.3951.6451.9851.681,328,700
29 Feb 202453.0153.1952.1852.2951.993,374,800
28 Feb 202452.8553.0052.3352.7752.461,556,400
27 Feb 202452.6353.1652.5552.9352.621,833,200
26 Feb 202451.9752.5951.7852.4452.141,803,400
23 Feb 202452.1552.4651.5452.1851.882,032,800
22 Feb 202451.6552.3950.9051.8651.562,038,600
21 Feb 202449.9450.4349.5750.3250.032,292,300
20 Feb 202449.4349.9849.2849.8649.572,023,900
16 Feb 202448.8650.3448.6450.0449.754,192,500
15 Feb 202449.0649.3448.8549.1748.892,381,100
14 Feb 202448.2448.9848.1748.8548.572,046,700
13 Feb 202448.3948.4147.6648.0947.813,373,000
12 Feb 202448.0549.2347.9749.1748.891,414,000
09 Feb 202447.6548.1247.4347.9447.66965,500
08 Feb 202447.2947.6247.1347.5447.271,198,900
07 Feb 202447.2947.7147.0247.5747.302,211,500
06 Feb 202446.3847.1446.0347.1246.851,464,100
05 Feb 202446.5846.6245.9946.3346.061,425,700
02 Feb 202447.4647.7046.7647.3047.031,248,600
01 Feb 202446.9247.7646.5447.7447.461,566,900
31 Jan 202447.5547.6946.5746.6746.401,710,100
30 Jan 202447.4747.8847.0847.5347.261,678,200
29 Jan 202447.5347.7146.8947.6947.412,067,900
26 Jan 202447.7647.8347.4847.6547.371,123,000
25 Jan 202447.8647.9647.1647.5147.241,476,200
24 Jan 202448.3748.4747.3347.4647.191,270,900
23 Jan 202448.4648.7847.2847.9247.641,939,900
22 Jan 202447.5748.4147.4448.2948.011,268,900
19 Jan 202447.3547.6546.8947.3847.111,168,700
18 Jan 202447.1447.3746.7647.2847.011,145,400
17 Jan 202447.0047.4546.8547.0546.781,776,900
16 Jan 202446.7547.4646.4047.4247.151,651,800
12 Jan 202447.4947.8546.9147.0446.771,088,000
11 Jan 202446.9547.2246.4147.0646.791,354,300
10 Jan 202446.8747.0546.6747.0246.751,054,700
09 Jan 202447.2147.5446.7146.8646.591,341,400
08 Jan 202447.1047.7546.8347.6447.361,843,100
05 Jan 202446.3847.2946.2947.1246.852,180,400
04 Jan 202446.6546.7646.2546.5546.281,515,500
03 Jan 202447.1847.3046.5146.6346.362,549,800
02 Jan 202447.7548.2247.1647.2847.011,503,100
29 Dec 202347.9548.1147.6647.7947.511,522,000
28 Dec 202348.0848.2447.6147.8947.61772,500
27 Dec 202347.9048.0947.6948.0747.791,160,600
26 Dec 202347.9447.9847.6647.9247.64986,600
22 Dec 202347.6048.1347.4447.8047.521,037,800
21 Dec 202347.7247.9946.9847.4347.161,600,800
20 Dec 202347.7048.2247.4447.4547.182,470,100
19 Dec 202347.2447.9646.9847.7547.472,096,500
18 Dec 202346.6347.1846.3147.1146.842,319,600
15 Dec 202346.7946.8246.0846.6046.334,783,100
14 Dec 202346.5647.6246.4546.6446.372,210,600
13 Dec 202345.4046.0344.9746.0145.743,220,000
12 Dec 202345.7545.7845.3145.4645.201,016,800
11 Dec 202345.4046.0845.4045.7445.481,426,200
08 Dec 202345.0845.7545.0845.4045.141,637,100
07 Dec 202345.3245.5344.7745.2044.941,154,700
06 Dec 202345.0245.7444.9745.3245.061,757,200
05 Dec 202345.3045.3844.5644.6444.381,373,100
04 Dec 202345.3046.2445.3045.7145.451,396,900
01 Dec 202344.6945.5344.5045.4945.231,359,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...