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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	57.96	58.98	57.90	58.96	58.96	1,058,793
Jan 30, 2023	57.36	58.29	57.21	57.88	57.88	1,034,100
Jan 27, 2023	57.41	57.80	57.32	57.62	57.62	862,100
Jan 26, 2023	57.78	58.08	57.32	57.59	57.59	677,000
Jan 25, 2023	56.93	57.63	56.71	57.60	57.60	639,900
Jan 24, 2023	57.13	57.74	56.93	57.41	57.41	922,600
Jan 23, 2023	56.14	57.53	55.95	57.24	57.24	845,500
Jan 20, 2023	55.01	56.00	54.68	55.96	55.96	1,100,300
Jan 19, 2023	55.74	55.85	54.95	55.01	55.01	1,161,700
Jan 18, 2023	57.90	58.16	56.09	56.14	56.14	1,278,800
Jan 17, 2023	58.38	58.85	57.33	57.89	57.89	2,038,400
Jan 13, 2023	57.63	58.73	57.34	58.52	58.52	2,422,300
Jan 12, 2023	57.66	58.59	57.20	58.00	58.00	3,817,800
Jan 11, 2023	56.60	57.58	56.54	57.49	57.49	2,483,600
Jan 10, 2023	55.57	56.22	55.50	56.17	56.17	1,064,300
Jan 09, 2023	55.38	55.91	55.27	55.57	55.57	1,205,100
Jan 06, 2023	54.43	55.59	54.36	55.33	55.33	902,500
Jan 05, 2023	53.99	54.29	53.58	53.94	53.94	976,100
Jan 04, 2023	54.37	54.87	54.15	54.59	54.59	1,204,100
Jan 03, 2023	53.58	54.35	53.22	53.86	53.86	1,441,600
Dec 30, 2022	53.66	53.78	53.05	53.41	53.41	740,300
Dec 29, 2022	53.47	54.36	53.34	53.98	53.98	472,700
Dec 28, 2022	54.14	54.35	53.05	53.06	53.06	472,600
Dec 27, 2022	53.80	54.29	53.61	54.00	54.00	510,900
Dec 23, 2022	53.00	53.77	52.84	53.64	53.64	687,200
Dec 22, 2022	53.88	54.25	52.22	53.12	53.12	1,247,800
Dec 21, 2022	53.63	54.42	53.23	54.36	54.36	1,456,800
Dec 20, 2022	52.89	53.14	52.33	52.98	52.98	1,788,800
Dec 19, 2022	52.87	53.03	52.50	52.73	52.73	1,629,700
Dec 16, 2022	52.63	53.11	52.37	52.63	52.63	4,874,800
Dec 15, 2022	53.31	53.49	52.81	53.27	53.27	1,474,900
Dec 14, 2022	54.55	55.04	53.34	53.80	53.80	1,691,600
Dec 13, 2022	55.64	55.74	53.99	54.44	54.44	1,680,100
Dec 12, 2022	53.26	54.23	52.98	54.01	54.01	868,200
Dec 09, 2022	53.31	53.68	53.11	53.23	53.23	1,188,700
Dec 08, 2022	52.70	53.62	52.61	53.46	53.46	1,025,600
Dec 07, 2022	53.48	53.76	52.52	52.65	52.65	1,561,400
Dec 06, 2022	53.96	54.20	53.17	53.72	53.72	1,509,300
Dec 05, 2022	54.54	54.54	53.61	53.93	53.93	1,070,400
Dec 02, 2022	54.48	55.25	54.29	55.06	55.06	1,070,300
Dec 01, 2022	54.71	55.68	54.61	55.08	55.08	1,225,400
Nov 30, 2022	52.70	54.38	52.17	54.33	54.33	2,829,000
Nov 29, 2022	53.67	53.86	52.88	52.93	52.93	798,800
Nov 28, 2022	54.58	54.61	53.72	53.78	53.78	957,900
Nov 25, 2022	54.95	55.02	54.56	54.86	54.86	387,800
Nov 23, 2022	54.98	55.29	54.77	54.84	54.84	704,400
Nov 22, 2022	54.64	55.04	54.37	55.00	55.00	910,200
Nov 21, 2022	53.92	54.60	53.84	54.33	54.33	836,500
Nov 18, 2022	53.97	54.20	53.45	54.02	54.02	990,300
Nov 17, 2022	53.74	53.95	52.27	53.20	53.20	1,053,700
Nov 16, 2022	54.05	54.68	53.70	54.31	54.31	968,600
Nov 15, 2022	54.31	54.89	53.77	54.65	54.65	1,453,400
Nov 14, 2022	54.21	54.63	53.58	53.63	53.63	1,505,600
Nov 11, 2022	54.61	54.77	53.93	54.29	54.29	1,242,600
Nov 10, 2022	53.80	54.29	53.49	54.12	54.12	1,844,400
Nov 09, 2022	52.48	53.26	52.17	52.25	52.25	1,771,200
Nov 08, 2022	52.60	53.01	51.89	52.67	52.67	1,572,200
Nov 07, 2022	51.83	52.68	51.45	52.60	52.60	1,357,200
Nov 04, 2022	52.02	52.48	50.97	51.72	51.72	1,599,200
Nov 03, 2022	51.58	52.04	51.13	51.65	51.65	1,316,300
Nov 02, 2022	53.35	53.83	52.10	52.14	52.14	3,442,000
Nov 01, 2022	53.68	53.80	52.63	53.50	53.50	4,281,400
Oct 31, 2022	55.37	55.94	54.89	55.64	55.64	1,462,300
Oct 28, 2022	54.78	55.69	54.34	55.44	55.44	1,212,100
Oct 27, 2022	54.15	55.97	53.62	54.90	54.90	2,009,600
Oct 26, 2022	54.10	54.55	53.06	53.43	53.43	1,874,200
Oct 25, 2022	52.56	54.02	52.56	53.90	53.90	1,708,600
Oct 24, 2022	51.79	52.98	51.70	52.74	52.74	1,218,400
Oct 21, 2022	50.15	51.54	50.01	51.49	51.49	1,166,700
Oct 20, 2022	51.27	51.46	49.72	50.08	50.08	1,308,100
Oct 19, 2022	51.04	51.32	50.45	51.15	51.15	953,600
Oct 18, 2022	51.64	51.97	50.71	51.44	51.44	1,231,900
Oct 17, 2022	50.38	50.83	49.99	50.60	50.60	1,356,700
Oct 14, 2022	51.02	51.31	49.49	49.60	49.60	1,415,100
Oct 13, 2022	48.83	50.88	48.35	50.50	50.50	1,254,200
Oct 12, 2022	50.45	50.51	49.64	49.68	49.68	1,227,200
Oct 11, 2022	49.61	50.94	49.59	50.23	50.23	1,189,800
Oct 10, 2022	49.55	50.00	49.10	49.72	49.72	929,900
Oct 07, 2022	49.43	49.79	49.06	49.35	49.35	1,085,600
Oct 06, 2022	50.10	50.43	49.91	49.98	49.98	1,339,100
Oct 05, 2022	49.66	50.49	49.33	50.23	50.23	1,072,500
Oct 04, 2022	49.34	50.42	49.21	50.28	50.28	1,292,800
Oct 03, 2022	47.55	49.08	47.55	48.62	48.62	1,381,700
Sept 30, 2022	47.26	48.31	47.07	47.15	47.15	1,795,000
Sept 29, 2022	47.65	47.72	46.78	47.21	47.21	1,122,900
Sept 28, 2022	47.42	48.59	47.26	48.19	48.19	1,676,400
Sept 27, 2022	47.44	47.92	46.74	47.22	47.22	1,227,100
Sept 26, 2022	46.98	47.43	46.81	46.95	46.95	1,667,200
Sept 23, 2022	47.03	47.25	46.20	47.11	47.11	1,874,300
Sept 22, 2022	48.25	48.46	47.13	47.44	47.44	1,946,800
Sept 21, 2022	49.51	49.94	48.32	48.33	48.33	1,681,400
Sept 20, 2022	49.94	49.95	48.88	49.19	49.19	1,724,900
Sept 19, 2022	48.55	50.66	48.53	50.52	50.52	1,851,100
Sept 16, 2022	48.31	49.02	48.12	48.72	48.72	3,185,100
Sept 15, 2022	49.36	49.98	48.54	48.88	48.88	1,580,000
Sept 14, 2022	50.69	50.87	49.04	49.58	49.58	2,200,800
Sept 13, 2022	52.47	52.65	50.37	50.48	50.48	1,545,200
Sept 12, 2022	53.95	54.50	53.38	53.66	53.66	1,201,000
Sept 09, 2022	53.39	53.86	53.27	53.65	53.65	1,215,600
Sept 08, 2022	52.62	53.20	52.19	53.12	53.12	1,117,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7514-0.0003(-0.0451%)

CRUDE OIL79.31+0.44(+0.56%)

BTC-CAD30,794.33+223.57(+0.73%)

LKQ Corporation (LKQ)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7514
-0.0003(-0.0451%)

CRUDE OIL
79.31
+0.44(+0.56%)

BTC-CAD
30,794.33
+223.57(+0.73%)