Singapore markets open in 6 hours 58 minutes

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.06+0.26 (+0.61%)
As of 02:01PM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202443.5744.4043.3644.0644.06520,706
12 Jul 202443.0044.0442.8443.8043.801,194,100
11 Jul 202441.8842.8141.8542.6642.661,274,900
10 Jul 202441.3741.7841.1341.7641.761,140,900
09 Jul 202441.6741.7141.2341.2541.251,346,100
08 Jul 202441.5642.1741.4641.7641.761,787,000
05 Jul 202441.4041.5941.0041.4541.452,904,400
03 Jul 202441.9642.2441.4641.5541.551,330,500
02 Jul 202441.5242.2041.4941.9941.991,684,100
01 Jul 202441.7441.9841.2941.5041.502,244,900
28 Jun 202441.5841.9241.1741.5941.592,403,300
27 Jun 202441.7541.7840.9541.4741.471,684,900
26 Jun 202441.2341.6940.9741.6441.642,106,300
25 Jun 202441.7241.8241.2341.4941.491,411,300
24 Jun 202441.8242.4541.6741.9741.971,218,100
21 Jun 202441.4241.8541.0741.6641.663,761,800
20 Jun 202440.9141.7140.8041.4941.491,240,400
18 Jun 202440.8041.3440.5741.0141.011,614,300
17 Jun 202440.3040.8540.0040.7440.743,679,500
14 Jun 202440.9040.9039.7240.2940.291,736,000
13 Jun 202441.4141.5640.9741.2441.241,061,500
12 Jun 202442.2342.3941.3641.7041.702,081,700
11 Jun 202441.8042.0041.4741.7941.791,570,400
10 Jun 202442.0842.3841.9142.0242.021,291,800
07 Jun 202441.9142.3541.7842.2142.21844,600
06 Jun 202442.0342.3341.7842.1442.141,216,100
05 Jun 202442.1542.2641.6742.2142.211,084,200
04 Jun 202442.8042.8441.9142.0842.081,506,400
03 Jun 202443.0343.2042.7243.0743.071,323,000
31 May 202442.1243.1541.6943.0343.033,409,100
30 May 202441.7442.3641.7441.9241.922,253,100
29 May 202442.4842.7441.4241.6041.601,726,500
28 May 202442.8743.6642.7842.9842.981,579,700
24 May 202442.6943.0642.5042.9242.921,671,600
23 May 202443.7743.7742.3742.4042.401,980,800
22 May 202444.5644.7143.8543.9243.921,465,500
21 May 202444.6544.8444.3644.5044.501,411,300
20 May 202444.8045.6244.6444.7644.761,798,100
17 May 202444.2044.7143.8344.6744.675,093,400
16 May 202444.1944.3643.7144.1544.151,885,500
15 May 202444.1344.4043.7444.1844.181,719,900
15 May 20240.3 Dividend
14 May 202444.9044.9043.9844.2343.931,317,800
13 May 202444.5344.9344.3544.5544.251,041,600
10 May 202444.3444.4544.0944.2143.91828,600
09 May 202444.0744.3343.7344.3244.021,523,200
08 May 202444.0944.2043.8843.9543.651,226,500
07 May 202444.7144.9044.2544.4444.141,790,300
06 May 202444.1644.7643.8744.7344.431,665,600
03 May 202443.4744.0643.4743.8543.552,405,300
02 May 202443.2743.6543.2743.3443.052,116,700
01 May 202442.8944.0642.8443.1342.842,424,800
30 Apr 202443.5043.8943.0543.1342.842,766,300
29 Apr 202443.9544.1843.4843.7643.461,765,300
26 Apr 202442.8244.0342.8243.6443.342,390,800
25 Apr 202443.3443.8042.7042.9242.632,404,500
24 Apr 202441.5143.3241.3043.2842.995,642,900
23 Apr 202446.1646.7641.4641.6541.379,659,700
22 Apr 202449.2349.5048.8448.9348.601,855,500
19 Apr 202448.7549.3148.6349.1248.791,506,400
18 Apr 202448.3848.9748.2148.5848.251,640,000
17 Apr 202448.9649.0047.8547.9147.591,111,000
16 Apr 202448.7648.9048.4248.4448.111,422,100
15 Apr 202449.9050.1348.9949.0348.701,060,800
12 Apr 202449.6849.9349.2449.2548.921,207,400
11 Apr 202450.3450.5649.8849.9949.651,051,700
10 Apr 202451.2351.2350.3150.5250.181,108,600
09 Apr 202451.6551.9651.2751.8651.511,097,900
08 Apr 202451.5452.0651.3351.5051.151,179,700
05 Apr 202451.2651.5250.8951.4751.121,104,700
04 Apr 202452.4452.6851.0951.1250.77847,000
03 Apr 202452.5452.8452.0552.1751.82954,800
02 Apr 202453.1253.1552.4252.7552.39922,200
01 Apr 202453.3653.5352.8453.1852.82730,800
28 Mar 202453.4153.6853.1353.4153.051,120,800
27 Mar 202452.3953.3352.0453.1552.791,307,200
26 Mar 202452.3152.4452.0752.1251.771,057,500
25 Mar 202452.9653.0152.2152.2351.88949,400
22 Mar 202453.0753.1852.6352.7852.42821,900
21 Mar 202452.3253.0752.1852.9452.58815,000
20 Mar 202451.7252.3251.6152.3051.95757,700
19 Mar 202451.2651.7551.2651.6851.331,394,700
18 Mar 202451.3551.7251.1251.2250.871,111,800
15 Mar 202451.1951.8051.1951.5151.163,080,200
14 Mar 202451.8351.9151.1651.3851.031,367,900
13 Mar 202451.7652.1051.5751.8351.481,002,200
13 Mar 20240.3 Dividend
12 Mar 202451.7452.3251.4751.9051.251,816,900
11 Mar 202451.4151.8151.0651.7451.091,123,500
08 Mar 202451.5651.9651.4051.4250.781,420,700
07 Mar 202451.8152.0251.3051.4850.841,647,000
06 Mar 202451.9952.2851.4551.5150.861,199,900
05 Mar 202451.8652.5251.7951.8251.171,570,500
04 Mar 202452.0352.2151.6852.0951.441,530,700
01 Mar 202452.1652.3951.6451.9851.331,328,700
29 Feb 202453.0153.1952.1852.2951.643,374,800
28 Feb 202452.8553.0052.3352.7752.111,556,400
27 Feb 202452.6353.1652.5552.9352.271,833,200
26 Feb 202451.9752.5951.7852.4451.781,803,400
23 Feb 202452.1552.4651.5452.1851.532,032,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...