Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,938.24
+21.60(+0.55%)
Dow
32,177.37
+315.39(+0.99%)
Nasdaq
11,616.20
-14.32(-0.12%)
BTC-USD
27,978.08
+652.46(+2.39%)
CMC Crypto 200
608.34
+8.67(+1.45%)

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

55.06

+1.02

(+1.89%)

As of 10:24AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	54.31	55.11	54.31	55.06	55.06	246,931
17 Mar 2023	54.41	54.41	53.68	54.04	54.04	3,769,000
16 Mar 2023	52.96	55.02	52.96	54.74	54.74	2,107,000
15 Mar 2023	53.09	53.54	52.55	53.37	53.37	2,769,500
14 Mar 2023	54.19	55.06	53.90	54.51	54.51	1,894,200
13 Mar 2023	53.99	54.02	53.08	53.41	53.41	2,351,300
10 Mar 2023	55.61	55.91	54.35	54.60	54.60	2,086,300
09 Mar 2023	57.63	57.79	55.86	55.98	55.98	1,470,800
08 Mar 2023	57.76	57.96	57.13	57.54	57.54	1,500,800
07 Mar 2023	57.63	58.31	57.44	57.58	57.58	2,570,200
06 Mar 2023	58.35	58.67	57.50	57.54	57.54	3,041,300
03 Mar 2023	58.35	58.53	57.66	58.33	58.33	2,856,900
02 Mar 2023	57.38	58.41	57.25	58.22	58.22	2,252,500
01 Mar 2023	56.93	57.66	56.56	57.42	57.42	1,688,800
28 Feb 2023	57.65	58.07	56.91	57.29	57.29	3,618,900
27 Feb 2023	58.54	58.62	57.13	57.44	57.44	2,405,300
24 Feb 2023	55.71	57.67	55.50	57.55	57.55	1,614,900
23 Feb 2023	55.51	56.33	54.87	56.29	56.29	1,967,600
22 Feb 2023	56.23	57.22	56.23	56.70	56.70	1,920,700
21 Feb 2023	58.20	58.81	56.30	56.33	56.33	1,633,400
17 Feb 2023	57.73	58.92	57.68	58.84	58.84	1,580,100
16 Feb 2023	57.20	58.23	56.90	57.90	57.90	1,681,600
15 Feb 2023	56.99	58.03	56.79	57.91	57.91	1,618,100
14 Feb 2023	56.98	57.63	56.40	57.42	57.42	1,306,600
13 Feb 2023	56.42	57.20	56.17	57.18	57.18	1,099,000
10 Feb 2023	55.72	56.32	55.52	56.17	56.17	1,423,500
09 Feb 2023	56.23	56.75	55.98	56.03	56.03	1,239,400
08 Feb 2023	55.60	56.39	55.23	55.94	55.94	1,629,500
07 Feb 2023	55.89	56.39	55.09	56.07	56.07	1,879,800
06 Feb 2023	57.02	57.42	56.07	56.39	56.39	2,035,200
03 Feb 2023	58.26	58.33	57.42	57.48	57.48	1,598,200
02 Feb 2023	58.41	59.33	58.10	58.73	58.73	1,735,900
01 Feb 2023	58.69	58.73	56.73	58.34	58.34	2,439,900
31 Jan 2023	57.96	58.98	57.90	58.96	58.96	1,117,400
30 Jan 2023	57.36	58.29	57.21	57.88	57.88	1,034,100
27 Jan 2023	57.41	57.80	57.32	57.62	57.62	862,100
26 Jan 2023	57.78	58.08	57.32	57.59	57.59	677,000
25 Jan 2023	56.93	57.63	56.71	57.60	57.60	639,900
24 Jan 2023	57.13	57.74	56.93	57.41	57.41	922,600
23 Jan 2023	56.14	57.53	55.95	57.24	57.24	845,500
20 Jan 2023	55.01	56.00	54.68	55.96	55.96	1,100,300
19 Jan 2023	55.74	55.85	54.95	55.01	55.01	1,161,700
18 Jan 2023	57.90	58.16	56.09	56.14	56.14	1,278,800
17 Jan 2023	58.38	58.85	57.33	57.89	57.89	2,038,400
13 Jan 2023	57.63	58.73	57.34	58.52	58.52	2,422,300
12 Jan 2023	57.66	58.59	57.20	58.00	58.00	3,817,800
11 Jan 2023	56.60	57.58	56.54	57.49	57.49	2,483,600
10 Jan 2023	55.57	56.22	55.50	56.17	56.17	1,064,300
09 Jan 2023	55.38	55.91	55.27	55.57	55.57	1,205,100
06 Jan 2023	54.43	55.59	54.36	55.33	55.33	902,500
05 Jan 2023	53.99	54.29	53.58	53.94	53.94	976,100
04 Jan 2023	54.37	54.87	54.15	54.59	54.59	1,204,100
03 Jan 2023	53.58	54.35	53.22	53.86	53.86	1,441,600
30 Dec 2022	53.66	53.78	53.05	53.41	53.41	740,300
29 Dec 2022	53.47	54.36	53.34	53.98	53.98	472,700
28 Dec 2022	54.14	54.35	53.05	53.06	53.06	472,600
27 Dec 2022	53.80	54.29	53.61	54.00	54.00	510,900
23 Dec 2022	53.00	53.77	52.84	53.64	53.64	687,200
22 Dec 2022	53.88	54.25	52.22	53.12	53.12	1,247,800
21 Dec 2022	53.63	54.42	53.23	54.36	54.36	1,456,800
20 Dec 2022	52.89	53.14	52.33	52.98	52.98	1,788,800
19 Dec 2022	52.87	53.03	52.50	52.73	52.73	1,629,700
16 Dec 2022	52.63	53.11	52.37	52.63	52.63	4,874,800
15 Dec 2022	53.31	53.49	52.81	53.27	53.27	1,474,900
14 Dec 2022	54.55	55.04	53.34	53.80	53.80	1,691,600
13 Dec 2022	55.64	55.74	53.99	54.44	54.44	1,680,100
12 Dec 2022	53.26	54.23	52.98	54.01	54.01	868,200
09 Dec 2022	53.31	53.68	53.11	53.23	53.23	1,188,700
08 Dec 2022	52.70	53.62	52.61	53.46	53.46	1,025,600
07 Dec 2022	53.48	53.76	52.52	52.65	52.65	1,561,400
06 Dec 2022	53.96	54.20	53.17	53.72	53.72	1,509,300
05 Dec 2022	54.54	54.54	53.61	53.93	53.93	1,070,400
02 Dec 2022	54.48	55.25	54.29	55.06	55.06	1,070,300
01 Dec 2022	54.71	55.68	54.61	55.08	55.08	1,225,400
30 Nov 2022	52.70	54.38	52.17	54.33	54.33	2,829,000
29 Nov 2022	53.67	53.86	52.88	52.93	52.93	798,800
28 Nov 2022	54.58	54.61	53.72	53.78	53.78	957,900
25 Nov 2022	54.95	55.02	54.56	54.86	54.86	387,800
23 Nov 2022	54.98	55.29	54.77	54.84	54.84	704,400
22 Nov 2022	54.64	55.04	54.37	55.00	55.00	910,200
21 Nov 2022	53.92	54.60	53.84	54.33	54.33	836,500
18 Nov 2022	53.97	54.20	53.45	54.02	54.02	990,300
17 Nov 2022	53.74	53.95	52.27	53.20	53.20	1,053,700
16 Nov 2022	54.05	54.68	53.70	54.31	54.31	968,600
15 Nov 2022	54.31	54.89	53.77	54.65	54.65	1,453,400
14 Nov 2022	54.21	54.63	53.58	53.63	53.63	1,505,600
11 Nov 2022	54.61	54.77	53.93	54.29	54.29	1,242,600
10 Nov 2022	53.80	54.29	53.49	54.12	54.12	1,844,400
09 Nov 2022	52.48	53.26	52.17	52.25	52.25	1,771,200
08 Nov 2022	52.60	53.01	51.89	52.67	52.67	1,572,200
07 Nov 2022	51.83	52.68	51.45	52.60	52.60	1,357,200
04 Nov 2022	52.02	52.48	50.97	51.72	51.72	1,599,200
03 Nov 2022	51.58	52.04	51.13	51.65	51.65	1,316,300
02 Nov 2022	53.35	53.83	52.10	52.14	52.14	3,442,000
01 Nov 2022	53.68	53.80	52.63	53.50	53.50	4,281,400
31 Oct 2022	55.37	55.94	54.89	55.64	55.64	1,462,300
28 Oct 2022	54.78	55.69	54.34	55.44	55.44	1,212,100
27 Oct 2022	54.15	55.97	53.62	54.90	54.90	2,009,600
26 Oct 2022	54.10	54.55	53.06	53.43	53.43	1,874,200
25 Oct 2022	52.56	54.02	52.56	53.90	53.90	1,708,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,938.24+21.60(+0.55%)

Dow32,177.37+315.39(+0.99%)

Nasdaq11,616.20-14.32(-0.12%)

BTC-USD27,978.08+652.46(+2.39%)

CMC Crypto 200608.34+8.67(+1.45%)

LKQ Corporation (LKQ)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,938.24
+21.60(+0.55%)

Dow
32,177.37
+315.39(+0.99%)

Nasdaq
11,616.20
-14.32(-0.12%)

BTC-USD
27,978.08
+652.46(+2.39%)

CMC Crypto 200
608.34
+8.67(+1.45%)