Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202344.6945.5344.5045.4945.491,359,400
30 Nov 202344.4844.7243.8844.5344.532,925,500
29 Nov 202345.1345.1344.1644.3944.391,767,100
28 Nov 202345.1545.4344.7644.9744.972,165,300
27 Nov 202345.3045.5745.0245.1245.121,098,100
24 Nov 202345.5845.8945.5345.8445.84461,700
22 Nov 202345.5845.8345.4245.7445.74973,700
21 Nov 202345.6746.1145.4845.5445.541,562,100
20 Nov 202345.4045.6644.8845.4545.451,706,200
17 Nov 202345.5545.6544.9445.5345.531,149,500
16 Nov 202345.5045.7644.8745.0545.051,496,600
15 Nov 202346.2846.8345.6245.6745.672,217,100
15 Nov 20230.3 Dividend
14 Nov 202345.6446.4545.4846.4046.101,761,900
13 Nov 202344.5844.8844.4144.7944.501,085,700
10 Nov 202344.5844.9443.8444.8344.54909,600
09 Nov 202344.2044.8943.8744.4144.121,516,100
08 Nov 202344.9044.9044.1344.1643.871,319,200
07 Nov 202344.5145.1244.1844.9944.701,778,300
06 Nov 202344.8045.0044.3744.6344.341,630,700
03 Nov 202344.0745.0444.0744.9444.651,362,900
02 Nov 202343.5043.8543.2543.4543.171,964,900
01 Nov 202343.8243.9042.7143.1242.842,526,400
31 Oct 202343.5344.2643.3843.9243.642,683,800
30 Oct 202343.9043.9943.0243.3943.112,763,000
27 Oct 202344.0344.2543.1243.5543.273,179,200
26 Oct 202345.7446.2541.4944.1443.854,944,600
25 Oct 202347.0847.2746.6046.9246.621,797,600
24 Oct 202348.0748.2847.2547.2746.961,766,300
23 Oct 202348.3248.5347.8447.8547.541,645,800
20 Oct 202348.9249.2248.1448.5248.211,761,000
19 Oct 202350.2650.3648.7248.8148.491,439,300
18 Oct 202350.9151.0050.3950.4250.091,748,900
17 Oct 202350.3551.3950.3551.0650.731,169,200
16 Oct 202350.5450.9450.2850.6550.321,488,900
13 Oct 202350.6150.8149.7650.0349.711,281,000
12 Oct 202351.0051.0050.0850.4050.071,462,900
11 Oct 202351.3951.5050.3350.9250.591,572,800
10 Oct 202350.2851.4950.2851.2050.872,045,400
09 Oct 202349.4050.4349.3650.2949.961,230,000
06 Oct 202349.0049.7948.8249.5349.211,380,400
05 Oct 202348.7849.2448.6549.1848.861,443,500
04 Oct 202348.5048.8548.0148.7648.441,231,400
03 Oct 202348.9949.0948.3348.5448.231,176,600
02 Oct 202349.3649.5649.0449.1348.811,451,200
29 Sept 202349.9150.0749.3549.5149.191,411,900
28 Sept 202348.7449.7948.7449.5449.221,375,100
27 Sept 202349.2749.3048.5948.7948.471,393,400
26 Sept 202349.5449.7948.8548.9448.621,943,600
25 Sept 202349.3850.0249.2349.8949.571,296,300
22 Sept 202349.6349.9849.3349.4349.111,443,900
21 Sept 202350.2550.2649.5749.5949.271,049,900
20 Sept 202350.6250.8650.3250.3850.051,182,500
19 Sept 202350.1450.7049.8550.5750.241,090,200
18 Sept 202349.8450.5049.8050.1149.791,103,600
15 Sept 202350.3350.3349.8049.9449.624,073,100
14 Sept 202349.9450.3849.7350.3350.001,334,400
13 Sept 202350.2950.4049.5349.6649.341,332,300
12 Sept 202350.3250.6150.1650.3149.981,475,400
11 Sept 202350.8551.0450.2750.4350.101,680,500
08 Sept 202350.3650.6250.0750.4650.131,286,700
07 Sept 202350.7451.0350.1350.4450.111,708,400
06 Sept 202351.3051.5650.6350.8250.491,624,600
05 Sept 202352.6652.7751.1151.4651.131,278,600
01 Sept 202352.9353.1852.5552.8752.53999,000
31 Aug 202353.6053.8752.3752.5352.192,241,600
30 Aug 202353.2154.0753.0753.4753.121,470,200
29 Aug 202352.3353.1752.0853.1452.801,090,300
28 Aug 202351.9852.3951.9052.1051.761,464,600
25 Aug 202351.5752.0551.5751.7851.45704,800
24 Aug 202351.7852.0851.3851.3951.06850,100
23 Aug 202352.0052.1751.5151.9651.621,126,300
22 Aug 202352.5052.6551.7751.9251.581,218,300
21 Aug 202352.5752.7252.0352.3552.01826,700
18 Aug 202351.4952.6351.4952.3952.052,076,600
17 Aug 202352.7452.9051.8751.8751.531,144,000
16 Aug 202352.6553.2252.5752.5852.241,043,400
16 Aug 20230.275 Dividend
15 Aug 202353.1853.2952.5552.9152.291,047,400
14 Aug 202353.3653.6252.7953.4652.841,343,800
11 Aug 202353.5153.7953.2253.6653.04782,600
10 Aug 202353.7154.2153.4153.6653.041,064,700
09 Aug 202353.3053.7853.1053.3652.741,324,800
08 Aug 202353.5953.6952.7253.3252.701,323,200
07 Aug 202354.4254.6054.0354.2353.601,115,900
04 Aug 202354.8655.1854.2154.2853.65938,500
03 Aug 202354.9055.2154.2554.8354.19775,300
02 Aug 202355.1155.4554.8454.8854.241,015,200
01 Aug 202354.9755.5254.8355.4554.811,018,000
31 Jul 202354.4054.9054.3254.7954.151,361,900
28 Jul 202355.4555.6354.1554.4553.821,317,700
27 Jul 202357.5957.7355.0855.1554.511,663,100
26 Jul 202357.2357.7256.9257.4556.781,078,900
25 Jul 202356.6957.3656.4857.2356.56812,400
24 Jul 202356.9957.2856.5256.9256.26855,600
21 Jul 202357.4857.5056.9457.0156.35815,800
20 Jul 202358.1958.3556.7657.1756.511,113,000
19 Jul 202357.9858.3657.6658.2957.61865,800
18 Jul 202358.5059.2558.0858.1557.471,118,600
17 Jul 202358.1858.7958.0958.6257.941,037,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...