Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,756.51
+582.55(+1.53%)
CMC Crypto 200
802.76
+11.20(+1.41%)

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.49

+0.96

(+2.16%)

At close: 04:00PM EST

45.85

+0.36

(+0.79%)

After hours:

06:05PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	44.69	45.53	44.50	45.49	45.49	1,359,400
30 Nov 2023	44.48	44.72	43.88	44.53	44.53	2,925,500
29 Nov 2023	45.13	45.13	44.16	44.39	44.39	1,767,100
28 Nov 2023	45.15	45.43	44.76	44.97	44.97	2,165,300
27 Nov 2023	45.30	45.57	45.02	45.12	45.12	1,098,100
24 Nov 2023	45.58	45.89	45.53	45.84	45.84	461,700
22 Nov 2023	45.58	45.83	45.42	45.74	45.74	973,700
21 Nov 2023	45.67	46.11	45.48	45.54	45.54	1,562,100
20 Nov 2023	45.40	45.66	44.88	45.45	45.45	1,706,200
17 Nov 2023	45.55	45.65	44.94	45.53	45.53	1,149,500
16 Nov 2023	45.50	45.76	44.87	45.05	45.05	1,496,600
15 Nov 2023	46.28	46.83	45.62	45.67	45.67	2,217,100
15 Nov 2023	0.3 Dividend
14 Nov 2023	45.64	46.45	45.48	46.40	46.10	1,761,900
13 Nov 2023	44.58	44.88	44.41	44.79	44.50	1,085,700
10 Nov 2023	44.58	44.94	43.84	44.83	44.54	909,600
09 Nov 2023	44.20	44.89	43.87	44.41	44.12	1,516,100
08 Nov 2023	44.90	44.90	44.13	44.16	43.87	1,319,200
07 Nov 2023	44.51	45.12	44.18	44.99	44.70	1,778,300
06 Nov 2023	44.80	45.00	44.37	44.63	44.34	1,630,700
03 Nov 2023	44.07	45.04	44.07	44.94	44.65	1,362,900
02 Nov 2023	43.50	43.85	43.25	43.45	43.17	1,964,900
01 Nov 2023	43.82	43.90	42.71	43.12	42.84	2,526,400
31 Oct 2023	43.53	44.26	43.38	43.92	43.64	2,683,800
30 Oct 2023	43.90	43.99	43.02	43.39	43.11	2,763,000
27 Oct 2023	44.03	44.25	43.12	43.55	43.27	3,179,200
26 Oct 2023	45.74	46.25	41.49	44.14	43.85	4,944,600
25 Oct 2023	47.08	47.27	46.60	46.92	46.62	1,797,600
24 Oct 2023	48.07	48.28	47.25	47.27	46.96	1,766,300
23 Oct 2023	48.32	48.53	47.84	47.85	47.54	1,645,800
20 Oct 2023	48.92	49.22	48.14	48.52	48.21	1,761,000
19 Oct 2023	50.26	50.36	48.72	48.81	48.49	1,439,300
18 Oct 2023	50.91	51.00	50.39	50.42	50.09	1,748,900
17 Oct 2023	50.35	51.39	50.35	51.06	50.73	1,169,200
16 Oct 2023	50.54	50.94	50.28	50.65	50.32	1,488,900
13 Oct 2023	50.61	50.81	49.76	50.03	49.71	1,281,000
12 Oct 2023	51.00	51.00	50.08	50.40	50.07	1,462,900
11 Oct 2023	51.39	51.50	50.33	50.92	50.59	1,572,800
10 Oct 2023	50.28	51.49	50.28	51.20	50.87	2,045,400
09 Oct 2023	49.40	50.43	49.36	50.29	49.96	1,230,000
06 Oct 2023	49.00	49.79	48.82	49.53	49.21	1,380,400
05 Oct 2023	48.78	49.24	48.65	49.18	48.86	1,443,500
04 Oct 2023	48.50	48.85	48.01	48.76	48.44	1,231,400
03 Oct 2023	48.99	49.09	48.33	48.54	48.23	1,176,600
02 Oct 2023	49.36	49.56	49.04	49.13	48.81	1,451,200
29 Sept 2023	49.91	50.07	49.35	49.51	49.19	1,411,900
28 Sept 2023	48.74	49.79	48.74	49.54	49.22	1,375,100
27 Sept 2023	49.27	49.30	48.59	48.79	48.47	1,393,400
26 Sept 2023	49.54	49.79	48.85	48.94	48.62	1,943,600
25 Sept 2023	49.38	50.02	49.23	49.89	49.57	1,296,300
22 Sept 2023	49.63	49.98	49.33	49.43	49.11	1,443,900
21 Sept 2023	50.25	50.26	49.57	49.59	49.27	1,049,900
20 Sept 2023	50.62	50.86	50.32	50.38	50.05	1,182,500
19 Sept 2023	50.14	50.70	49.85	50.57	50.24	1,090,200
18 Sept 2023	49.84	50.50	49.80	50.11	49.79	1,103,600
15 Sept 2023	50.33	50.33	49.80	49.94	49.62	4,073,100
14 Sept 2023	49.94	50.38	49.73	50.33	50.00	1,334,400
13 Sept 2023	50.29	50.40	49.53	49.66	49.34	1,332,300
12 Sept 2023	50.32	50.61	50.16	50.31	49.98	1,475,400
11 Sept 2023	50.85	51.04	50.27	50.43	50.10	1,680,500
08 Sept 2023	50.36	50.62	50.07	50.46	50.13	1,286,700
07 Sept 2023	50.74	51.03	50.13	50.44	50.11	1,708,400
06 Sept 2023	51.30	51.56	50.63	50.82	50.49	1,624,600
05 Sept 2023	52.66	52.77	51.11	51.46	51.13	1,278,600
01 Sept 2023	52.93	53.18	52.55	52.87	52.53	999,000
31 Aug 2023	53.60	53.87	52.37	52.53	52.19	2,241,600
30 Aug 2023	53.21	54.07	53.07	53.47	53.12	1,470,200
29 Aug 2023	52.33	53.17	52.08	53.14	52.80	1,090,300
28 Aug 2023	51.98	52.39	51.90	52.10	51.76	1,464,600
25 Aug 2023	51.57	52.05	51.57	51.78	51.45	704,800
24 Aug 2023	51.78	52.08	51.38	51.39	51.06	850,100
23 Aug 2023	52.00	52.17	51.51	51.96	51.62	1,126,300
22 Aug 2023	52.50	52.65	51.77	51.92	51.58	1,218,300
21 Aug 2023	52.57	52.72	52.03	52.35	52.01	826,700
18 Aug 2023	51.49	52.63	51.49	52.39	52.05	2,076,600
17 Aug 2023	52.74	52.90	51.87	51.87	51.53	1,144,000
16 Aug 2023	52.65	53.22	52.57	52.58	52.24	1,043,400
16 Aug 2023	0.275 Dividend
15 Aug 2023	53.18	53.29	52.55	52.91	52.29	1,047,400
14 Aug 2023	53.36	53.62	52.79	53.46	52.84	1,343,800
11 Aug 2023	53.51	53.79	53.22	53.66	53.04	782,600
10 Aug 2023	53.71	54.21	53.41	53.66	53.04	1,064,700
09 Aug 2023	53.30	53.78	53.10	53.36	52.74	1,324,800
08 Aug 2023	53.59	53.69	52.72	53.32	52.70	1,323,200
07 Aug 2023	54.42	54.60	54.03	54.23	53.60	1,115,900
04 Aug 2023	54.86	55.18	54.21	54.28	53.65	938,500
03 Aug 2023	54.90	55.21	54.25	54.83	54.19	775,300
02 Aug 2023	55.11	55.45	54.84	54.88	54.24	1,015,200
01 Aug 2023	54.97	55.52	54.83	55.45	54.81	1,018,000
31 Jul 2023	54.40	54.90	54.32	54.79	54.15	1,361,900
28 Jul 2023	55.45	55.63	54.15	54.45	53.82	1,317,700
27 Jul 2023	57.59	57.73	55.08	55.15	54.51	1,663,100
26 Jul 2023	57.23	57.72	56.92	57.45	56.78	1,078,900
25 Jul 2023	56.69	57.36	56.48	57.23	56.56	812,400
24 Jul 2023	56.99	57.28	56.52	56.92	56.26	855,600
21 Jul 2023	57.48	57.50	56.94	57.01	56.35	815,800
20 Jul 2023	58.19	58.35	56.76	57.17	56.51	1,113,000
19 Jul 2023	57.98	58.36	57.66	58.29	57.61	865,800
18 Jul 2023	58.50	59.25	58.08	58.15	57.47	1,118,600
17 Jul 2023	58.18	58.79	58.09	58.62	57.94	1,037,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,756.51+582.55(+1.53%)

CMC Crypto 200802.76+11.20(+1.41%)

LKQ Corporation (LKQ)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,756.51
+582.55(+1.53%)

CMC Crypto 200
802.76
+11.20(+1.41%)