STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

LKQ Corporation (0JSJ.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

43.59

+0.18

(+0.41%)

At close: 05:50PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.47	44.01	43.47	43.63	43.63	727
May 02, 2024	43.42	43.63	43.31	43.47	43.47	2,564
May 01, 2024	42.85	43.27	42.85	43.14	43.14	201
Apr 30, 2024	43.62	43.81	43.30	43.77	43.77	1,665
Apr 29, 2024	44.12	44.16	43.57	43.88	43.88	586
Apr 26, 2024	42.97	43.99	42.97	43.89	43.89	1,488
Apr 25, 2024	43.52	43.67	42.74	42.96	42.96	2,080
Apr 24, 2024	41.74	42.98	41.34	42.88	42.88	2,307
Apr 23, 2024	46.31	46.58	41.58	42.60	42.60	8,463
Apr 22, 2024	49.23	49.51	48.98	49.17	49.17	81
Apr 19, 2024	48.89	49.11	48.71	49.11	49.11	554
Apr 18, 2024	48.38	48.77	48.33	48.63	48.63	475
Apr 17, 2024	48.96	48.96	48.03	48.03	48.03	1,105
Apr 16, 2024	48.67	48.80	48.56	48.63	48.63	367
Apr 15, 2024	49.93	49.93	49.16	49.18	49.18	3,007
Apr 12, 2024	49.49	49.74	49.41	49.41	49.41	502
Apr 11, 2024	50.31	50.34	50.00	50.02	50.02	382
Apr 10, 2024	50.92	51.29	50.40	50.47	50.47	1,840
Apr 09, 2024	51.85	51.85	51.44	51.74	51.74	1,814
Apr 08, 2024	51.54	51.91	51.49	51.54	51.54	88,445
Apr 05, 2024	51.26	51.47	51.00	51.43	51.43	988
Apr 04, 2024	52.44	52.58	51.89	51.89	51.89	3,806
Apr 03, 2024	52.67	52.67	52.44	52.50	52.50	132
Apr 02, 2024	52.78	52.78	52.44	52.44	52.44	1,105
Mar 28, 2024	53.45	53.62	53.26	53.35	53.35	594
Mar 27, 2024	52.39	52.87	52.10	52.79	52.79	1,808
Mar 26, 2024	52.31	52.40	52.08	52.30	52.30	5,887
Mar 25, 2024	53.10	53.10	52.38	52.38	52.38	1,716
Mar 22, 2024	53.11	53.17	52.72	52.80	52.80	858
Mar 21, 2024	52.32	52.99	52.32	52.99	52.99	2,479
Mar 20, 2024	51.68	52.21	51.68	52.21	52.21	3,037
Mar 19, 2024	51.47	51.64	51.37	51.59	51.59	576
Mar 18, 2024	51.48	51.56	51.13	51.36	51.36	1,105
Mar 15, 2024	51.26	51.60	51.02	51.50	51.50	1,751
Mar 14, 2024	51.68	51.90	51.32	51.90	51.90	1,517
Mar 13, 2024	51.62	51.99	51.62	51.99	51.99	431
Mar 13, 2024	0.3 Dividend
Mar 12, 2024	51.54	52.15	51.54	52.12	51.82	724
Mar 11, 2024	51.58	51.58	51.11	51.50	51.20	597
Mar 08, 2024	51.79	51.80	51.69	51.71	51.41	561
Mar 07, 2024	52.23	52.23	51.32	51.32	51.03	614
Mar 06, 2024	52.19	52.19	51.43	51.54	51.24	1,622
Mar 05, 2024	52.05	52.50	51.98	52.43	52.13	619
Mar 04, 2024	51.87	52.09	51.83	51.88	51.59	37
Mar 01, 2024	51.83	52.53	51.67	52.10	51.80	2,633
Feb 29, 2024	52.81	53.17	52.45	52.74	52.44	1,502
Feb 28, 2024	52.65	52.91	52.34	52.67	52.37	130
Feb 27, 2024	52.80	53.10	52.59	52.62	52.32	1,243
Feb 26, 2024	51.90	52.26	51.90	52.26	51.96	30
Feb 23, 2024	52.28	52.33	51.62	51.63	51.34	2,117
Feb 22, 2024	51.20	52.19	51.05	51.99	51.69	917
Feb 21, 2024	49.92	50.39	49.92	50.28	49.99	946
Feb 20, 2024	49.60	49.72	49.33	49.72	49.43	14,745
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	49.17	50.10	48.83	50.09	49.80	134
Feb 15, 2024	49.23	49.26	49.02	49.15	48.87	83
Feb 14, 2024	48.20	48.82	48.20	48.74	48.46	13,056
Feb 13, 2024	48.30	48.33	48.00	48.07	47.79	48
Feb 12, 2024	48.05	49.11	48.02	49.11	48.83	430
Feb 09, 2024	47.68	47.96	47.55	47.93	47.65	1,115
Feb 08, 2024	47.25	47.65	47.20	47.23	46.96	1,263
Feb 07, 2024	47.46	47.46	47.05	47.42	47.15	1,352
Feb 06, 2024	46.28	46.72	46.16	46.71	46.44	79,262
Feb 05, 2024	46.47	46.56	46.04	46.56	46.29	2,213
Feb 02, 2024	47.41	47.51	46.83	47.10	46.83	710
Feb 01, 2024	46.67	46.99	46.67	46.75	46.48	116,460
Jan 31, 2024	47.31	47.51	47.12	47.25	46.98	1,113
Jan 30, 2024	47.22	47.77	47.08	47.77	47.49	1,225
Jan 29, 2024	47.53	47.53	46.97	47.11	46.84	7
Jan 26, 2024	47.95	47.95	47.53	47.63	47.36	1,405
Jan 25, 2024	47.65	47.73	47.26	47.28	47.01	175
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	48.53	48.72	47.38	47.38	47.11	144
Jan 22, 2024	47.82	48.18	47.50	48.18	47.90	525
Jan 19, 2024	47.10	47.25	47.00	47.11	46.84	2,248
Jan 18, 2024	47.26	47.33	46.94	47.02	46.75	800
Jan 17, 2024	47.00	47.32	47.00	47.15	46.88	9
Jan 16, 2024	46.83	47.03	46.38	47.03	46.76	3
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	47.60	47.78	47.10	47.10	46.83	487
Jan 11, 2024	46.82	47.03	46.43	46.70	46.43	120
Jan 10, 2024	46.95	46.96	46.79	46.83	46.56	567
Jan 09, 2024	47.15	47.44	47.12	47.12	46.85	345
Jan 08, 2024	47.10	47.49	47.07	47.49	47.22	136
Jan 05, 2024	46.34	47.28	46.34	46.83	46.56	462
Jan 04, 2024	46.63	46.66	46.39	46.43	46.17	18,870
Jan 03, 2024	47.11	47.27	46.50	46.94	46.67	779
Jan 02, 2024	47.79	48.10	47.64	47.75	47.48	363
Dec 29, 2023	47.98	48.10	47.73	47.84	47.56	59
Dec 28, 2023	47.97	48.13	47.63	47.83	47.55	408
Dec 27, 2023	47.77	48.00	47.77	48.00	47.72	60
Dec 22, 2023	47.65	48.11	47.65	47.80	47.52	156
Dec 21, 2023	47.81	47.81	47.00	47.00	46.73	55
Dec 20, 2023	47.70	48.19	47.63	48.02	47.74	512
Dec 19, 2023	46.98	47.77	46.97	47.70	47.43	457
Dec 18, 2023	46.40	46.93	46.31	46.92	46.65	536
Dec 15, 2023	46.51	46.72	46.07	46.41	46.14	386
Dec 14, 2023	46.52	47.37	46.52	46.83	46.56	181
Dec 13, 2023	45.40	45.40	45.33	45.33	45.07	41
Dec 12, 2023	45.60	45.71	45.33	45.39	45.13	112
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,089.37+141.96(+0.65%)

S&P 5005,155.05+27.26(+0.53%)

DOW38,844.53+168.85(+0.44%)

CAD/USD0.7321+0.0013(+0.17%)

CRUDE OIL78.59+0.48(+0.61%)

Bitcoin CAD87,175.84-225.95(-0.26%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

LKQ Corporation (0JSJ.L)

S&P/TSX
22,089.37
+141.96(+0.65%)

S&P 500
5,155.05
+27.26(+0.53%)

DOW
38,844.53
+168.85(+0.44%)

CAD/USD
0.7321
+0.0013(+0.17%)

CRUDE OIL
78.59
+0.48(+0.61%)

Bitcoin CAD
87,175.84
-225.95(-0.26%)