Canada Markets closed

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.96+1.08 (+1.87%)
At close: 04:00PM EST
58.37 -0.59 (-1.00%)
After hours: 07:24PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202357.9658.9857.9058.9658.961,058,793
Jan 30, 202357.3658.2957.2157.8857.881,034,100
Jan 27, 202357.4157.8057.3257.6257.62862,100
Jan 26, 202357.7858.0857.3257.5957.59677,000
Jan 25, 202356.9357.6356.7157.6057.60639,900
Jan 24, 202357.1357.7456.9357.4157.41922,600
Jan 23, 202356.1457.5355.9557.2457.24845,500
Jan 20, 202355.0156.0054.6855.9655.961,100,300
Jan 19, 202355.7455.8554.9555.0155.011,161,700
Jan 18, 202357.9058.1656.0956.1456.141,278,800
Jan 17, 202358.3858.8557.3357.8957.892,038,400
Jan 13, 202357.6358.7357.3458.5258.522,422,300
Jan 12, 202357.6658.5957.2058.0058.003,817,800
Jan 11, 202356.6057.5856.5457.4957.492,483,600
Jan 10, 202355.5756.2255.5056.1756.171,064,300
Jan 09, 202355.3855.9155.2755.5755.571,205,100
Jan 06, 202354.4355.5954.3655.3355.33902,500
Jan 05, 202353.9954.2953.5853.9453.94976,100
Jan 04, 202354.3754.8754.1554.5954.591,204,100
Jan 03, 202353.5854.3553.2253.8653.861,441,600
Dec 30, 202253.6653.7853.0553.4153.41740,300
Dec 29, 202253.4754.3653.3453.9853.98472,700
Dec 28, 202254.1454.3553.0553.0653.06472,600
Dec 27, 202253.8054.2953.6154.0054.00510,900
Dec 23, 202253.0053.7752.8453.6453.64687,200
Dec 22, 202253.8854.2552.2253.1253.121,247,800
Dec 21, 202253.6354.4253.2354.3654.361,456,800
Dec 20, 202252.8953.1452.3352.9852.981,788,800
Dec 19, 202252.8753.0352.5052.7352.731,629,700
Dec 16, 202252.6353.1152.3752.6352.634,874,800
Dec 15, 202253.3153.4952.8153.2753.271,474,900
Dec 14, 202254.5555.0453.3453.8053.801,691,600
Dec 13, 202255.6455.7453.9954.4454.441,680,100
Dec 12, 202253.2654.2352.9854.0154.01868,200
Dec 09, 202253.3153.6853.1153.2353.231,188,700
Dec 08, 202252.7053.6252.6153.4653.461,025,600
Dec 07, 202253.4853.7652.5252.6552.651,561,400
Dec 06, 202253.9654.2053.1753.7253.721,509,300
Dec 05, 202254.5454.5453.6153.9353.931,070,400
Dec 02, 202254.4855.2554.2955.0655.061,070,300
Dec 01, 202254.7155.6854.6155.0855.081,225,400
Nov 30, 202252.7054.3852.1754.3354.332,829,000
Nov 29, 202253.6753.8652.8852.9352.93798,800
Nov 28, 202254.5854.6153.7253.7853.78957,900
Nov 25, 202254.9555.0254.5654.8654.86387,800
Nov 23, 202254.9855.2954.7754.8454.84704,400
Nov 22, 202254.6455.0454.3755.0055.00910,200
Nov 21, 202253.9254.6053.8454.3354.33836,500
Nov 18, 202253.9754.2053.4554.0254.02990,300
Nov 17, 202253.7453.9552.2753.2053.201,053,700
Nov 16, 202254.0554.6853.7054.3154.31968,600
Nov 15, 202254.3154.8953.7754.6554.651,453,400
Nov 14, 202254.2154.6353.5853.6353.631,505,600
Nov 11, 202254.6154.7753.9354.2954.291,242,600
Nov 10, 202253.8054.2953.4954.1254.121,844,400
Nov 09, 202252.4853.2652.1752.2552.251,771,200
Nov 08, 202252.6053.0151.8952.6752.671,572,200
Nov 07, 202251.8352.6851.4552.6052.601,357,200
Nov 04, 202252.0252.4850.9751.7251.721,599,200
Nov 03, 202251.5852.0451.1351.6551.651,316,300
Nov 02, 202253.3553.8352.1052.1452.143,442,000
Nov 01, 202253.6853.8052.6353.5053.504,281,400
Oct 31, 202255.3755.9454.8955.6455.641,462,300
Oct 28, 202254.7855.6954.3455.4455.441,212,100
Oct 27, 202254.1555.9753.6254.9054.902,009,600
Oct 26, 202254.1054.5553.0653.4353.431,874,200
Oct 25, 202252.5654.0252.5653.9053.901,708,600
Oct 24, 202251.7952.9851.7052.7452.741,218,400
Oct 21, 202250.1551.5450.0151.4951.491,166,700
Oct 20, 202251.2751.4649.7250.0850.081,308,100
Oct 19, 202251.0451.3250.4551.1551.15953,600
Oct 18, 202251.6451.9750.7151.4451.441,231,900
Oct 17, 202250.3850.8349.9950.6050.601,356,700
Oct 14, 202251.0251.3149.4949.6049.601,415,100
Oct 13, 202248.8350.8848.3550.5050.501,254,200
Oct 12, 202250.4550.5149.6449.6849.681,227,200
Oct 11, 202249.6150.9449.5950.2350.231,189,800
Oct 10, 202249.5550.0049.1049.7249.72929,900
Oct 07, 202249.4349.7949.0649.3549.351,085,600
Oct 06, 202250.1050.4349.9149.9849.981,339,100
Oct 05, 202249.6650.4949.3350.2350.231,072,500
Oct 04, 202249.3450.4249.2150.2850.281,292,800
Oct 03, 202247.5549.0847.5548.6248.621,381,700
Sept 30, 202247.2648.3147.0747.1547.151,795,000
Sept 29, 202247.6547.7246.7847.2147.211,122,900
Sept 28, 202247.4248.5947.2648.1948.191,676,400
Sept 27, 202247.4447.9246.7447.2247.221,227,100
Sept 26, 202246.9847.4346.8146.9546.951,667,200
Sept 23, 202247.0347.2546.2047.1147.111,874,300
Sept 22, 202248.2548.4647.1347.4447.441,946,800
Sept 21, 202249.5149.9448.3248.3348.331,681,400
Sept 20, 202249.9449.9548.8849.1949.191,724,900
Sept 19, 202248.5550.6648.5350.5250.521,851,100
Sept 16, 202248.3149.0248.1248.7248.723,185,100
Sept 15, 202249.3649.9848.5448.8848.881,580,000
Sept 14, 202250.6950.8749.0449.5849.582,200,800
Sept 13, 202252.4752.6550.3750.4850.481,545,200
Sept 12, 202253.9554.5053.3853.6653.661,201,000
Sept 09, 202253.3953.8653.2753.6553.651,215,600
Sept 08, 202252.6253.2052.1953.1253.121,117,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...