NasdaqGS - Delayed Quote USD

LKQ Corporation (LKQ)

Compare
37.48 -1.40 (-3.60%)
At close: October 22 at 4:00 PM EDT
37.82 +0.34 (+0.91%)
After hours: October 22 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 38.53 38.60 37.39 37.48 37.48 3,544,193
Oct 21, 2024 39.31 39.39 38.80 38.88 38.88 2,055,300
Oct 18, 2024 39.47 39.67 39.18 39.31 39.31 2,220,200
Oct 17, 2024 39.45 39.62 39.19 39.39 39.39 3,610,700
Oct 16, 2024 39.15 39.52 38.95 39.40 39.40 2,312,600
Oct 15, 2024 39.23 39.91 38.98 39.00 39.00 2,168,000
Oct 14, 2024 38.98 39.41 38.67 39.29 39.29 2,007,800
Oct 11, 2024 38.33 39.27 38.33 39.04 39.04 1,806,000
Oct 10, 2024 38.41 38.55 38.12 38.31 38.31 2,316,200
Oct 9, 2024 38.23 38.92 38.15 38.41 38.41 2,053,500
Oct 8, 2024 38.46 38.71 38.15 38.22 38.22 2,916,800
Oct 7, 2024 39.26 39.26 38.46 38.64 38.64 2,106,100
Oct 4, 2024 39.69 39.96 39.08 39.22 39.22 2,194,400
Oct 3, 2024 39.18 39.31 38.56 39.15 39.15 2,821,500
Oct 2, 2024 39.77 40.18 39.25 39.37 39.37 2,152,100
Oct 1, 2024 40.00 40.18 39.26 39.99 39.99 1,786,900
Sep 30, 2024 40.25 40.45 39.66 39.92 39.92 1,772,900
Sep 27, 2024 40.36 40.75 40.29 40.37 40.37 3,119,500
Sep 26, 2024 39.32 40.15 39.24 40.10 40.10 2,244,000
Sep 25, 2024 40.12 40.45 39.04 39.08 39.08 2,123,800
Sep 24, 2024 40.44 40.56 40.08 40.17 40.17 2,517,100
Sep 23, 2024 40.02 40.58 39.80 40.13 40.13 3,756,400
Sep 20, 2024 40.37 40.44 39.96 40.01 40.01 5,118,200
Sep 19, 2024 41.42 41.67 40.71 40.77 40.77 3,124,100
Sep 18, 2024 41.04 41.43 40.55 40.77 40.77 2,910,600
Sep 17, 2024 40.62 41.26 40.62 40.84 40.84 1,766,400
Sep 16, 2024 41.12 41.53 40.32 40.43 40.43 1,917,600
Sep 13, 2024 40.07 41.12 39.91 41.04 41.04 2,192,100
Sep 12, 2024 38.99 39.73 38.76 39.69 39.69 1,878,200
Sep 11, 2024 38.82 38.89 37.83 38.83 38.83 2,260,300
Sep 10, 2024 39.99 40.09 38.63 38.98 38.98 2,145,000
Sep 9, 2024 40.09 40.49 39.86 39.98 39.98 2,002,200
Sep 6, 2024 40.80 41.08 39.90 39.98 39.98 1,645,700
Sep 5, 2024 41.61 41.80 40.31 40.73 40.73 1,766,900
Sep 4, 2024 41.16 41.67 41.13 41.59 41.59 1,945,000
Sep 3, 2024 41.36 41.74 40.96 41.31 41.31 1,774,400
Aug 30, 2024 41.85 42.02 41.30 41.59 41.59 3,244,300
Aug 29, 2024 42.19 42.19 41.51 41.59 41.59 1,561,700
Aug 28, 2024 42.23 42.32 41.86 41.88 41.88 1,564,000
Aug 27, 2024 42.50 42.63 42.27 42.40 42.40 1,134,800
Aug 26, 2024 42.84 43.17 42.50 42.56 42.56 1,141,100
Aug 23, 2024 42.04 42.92 41.84 42.63 42.63 1,231,000
Aug 22, 2024 41.94 42.11 41.51 41.79 41.79 925,300
Aug 21, 2024 41.52 41.93 41.19 41.87 41.87 1,197,900
Aug 20, 2024 41.25 41.31 40.80 41.11 41.11 1,091,300
Aug 19, 2024 40.35 41.15 40.28 41.12 41.12 1,430,200
Aug 16, 2024 39.93 40.52 39.82 40.29 40.29 1,693,100
Aug 15, 2024 0.30 Dividend
Aug 15, 2024 39.86 40.20 39.52 39.99 39.99 1,310,700
Aug 14, 2024 39.19 39.50 38.79 39.39 39.09 1,286,300
Aug 13, 2024 38.67 39.23 38.34 39.11 38.81 1,317,800
Aug 12, 2024 39.05 39.28 38.40 38.47 38.18 2,020,100
Aug 9, 2024 39.40 39.42 38.89 39.10 38.80 1,113,800
Aug 8, 2024 39.17 39.64 39.17 39.41 39.11 1,298,400
Aug 7, 2024 40.11 40.39 38.80 38.82 38.52 2,291,200
Aug 6, 2024 39.27 40.17 38.97 39.59 39.29 1,327,700
Aug 5, 2024 39.21 39.85 38.80 39.27 38.97 1,734,700
Aug 2, 2024 39.90 40.20 39.42 40.14 39.83 1,664,200
Aug 1, 2024 41.60 42.02 39.98 40.17 39.86 1,826,600
Jul 31, 2024 41.19 42.25 40.22 41.50 41.18 2,863,500
Jul 30, 2024 40.32 40.97 40.07 40.85 40.54 2,209,200
Jul 29, 2024 40.20 40.43 39.30 40.16 39.85 2,316,400
Jul 26, 2024 38.95 40.60 38.95 40.18 39.87 3,687,800
Jul 25, 2024 40.51 40.62 35.57 38.95 38.65 7,152,300
Jul 24, 2024 45.23 45.52 44.34 44.48 44.14 1,930,100
Jul 23, 2024 45.16 45.70 45.04 45.40 45.05 2,121,200
Jul 22, 2024 45.09 45.28 44.24 45.12 44.78 1,456,200
Jul 19, 2024 45.38 45.41 44.77 45.09 44.75 1,605,700
Jul 18, 2024 45.79 46.64 45.42 45.44 45.09 1,600,100
Jul 17, 2024 45.34 46.27 45.33 46.03 45.68 1,421,500
Jul 16, 2024 44.03 45.41 44.01 45.36 45.01 1,504,900
Jul 15, 2024 43.57 44.41 43.36 43.81 43.48 1,340,700
Jul 12, 2024 43.00 44.04 42.84 43.80 43.47 1,194,100
Jul 11, 2024 41.88 42.81 41.85 42.66 42.34 1,274,900
Jul 10, 2024 41.37 41.78 41.13 41.76 41.44 1,140,900
Jul 9, 2024 41.67 41.71 41.23 41.25 40.94 1,346,100
Jul 8, 2024 41.56 42.17 41.46 41.76 41.44 1,787,000
Jul 5, 2024 41.40 41.59 41.00 41.45 41.13 2,904,400
Jul 3, 2024 41.96 42.24 41.46 41.55 41.23 1,330,500
Jul 2, 2024 41.52 42.20 41.49 41.99 41.67 1,684,100
Jul 1, 2024 41.74 41.98 41.29 41.50 41.18 2,244,900
Jun 28, 2024 41.58 41.92 41.17 41.59 41.27 2,403,300
Jun 27, 2024 41.75 41.78 40.95 41.47 41.15 1,684,900
Jun 26, 2024 41.23 41.69 40.97 41.64 41.32 2,106,300
Jun 25, 2024 41.72 41.82 41.23 41.49 41.17 1,411,300
Jun 24, 2024 41.82 42.45 41.67 41.97 41.65 1,218,100
Jun 21, 2024 41.42 41.85 41.07 41.66 41.34 3,761,800
Jun 20, 2024 40.91 41.71 40.80 41.49 41.17 1,240,400
Jun 18, 2024 40.80 41.34 40.57 41.01 40.70 1,614,300
Jun 17, 2024 40.30 40.85 40.00 40.74 40.43 3,679,500
Jun 14, 2024 40.90 40.90 39.72 40.29 39.98 1,736,000
Jun 13, 2024 41.41 41.56 40.97 41.24 40.93 1,061,500
Jun 12, 2024 42.23 42.39 41.36 41.70 41.38 2,081,700
Jun 11, 2024 41.80 42.00 41.47 41.79 41.47 1,570,400
Jun 10, 2024 42.08 42.38 41.91 42.02 41.70 1,291,800
Jun 7, 2024 41.91 42.35 41.78 42.21 41.89 844,600
Jun 6, 2024 42.03 42.33 41.78 42.14 41.82 1,216,100
Jun 5, 2024 42.15 42.26 41.67 42.21 41.89 1,084,200
Jun 4, 2024 42.80 42.84 41.91 42.08 41.76 1,506,400
Jun 3, 2024 43.03 43.20 42.72 43.07 42.74 1,323,000
May 31, 2024 42.12 43.15 41.69 43.03 42.70 3,409,100
May 30, 2024 41.74 42.36 41.74 41.92 41.60 2,253,100
May 29, 2024 42.48 42.74 41.42 41.60 41.28 1,726,500
May 28, 2024 42.87 43.66 42.78 42.98 42.65 1,579,700
May 24, 2024 42.69 43.06 42.50 42.92 42.59 1,671,600
May 23, 2024 43.77 43.77 42.37 42.40 42.08 1,980,800
May 22, 2024 44.56 44.71 43.85 43.92 43.59 1,465,500
May 21, 2024 44.65 44.84 44.36 44.50 44.16 1,411,300
May 20, 2024 44.80 45.62 44.64 44.76 44.42 1,798,100
May 17, 2024 44.20 44.71 43.83 44.67 44.33 5,093,400
May 16, 2024 44.19 44.36 43.71 44.15 43.81 1,885,500
May 15, 2024 0.30 Dividend
May 15, 2024 44.13 44.40 43.74 44.18 43.84 1,719,900
May 14, 2024 44.90 44.90 43.98 44.23 43.60 1,317,800
May 13, 2024 44.53 44.93 44.35 44.55 43.91 1,041,600
May 10, 2024 44.34 44.45 44.09 44.21 43.58 828,600
May 9, 2024 44.07 44.33 43.73 44.32 43.68 1,523,200
May 8, 2024 44.09 44.20 43.88 43.95 43.32 1,226,500
May 7, 2024 44.71 44.90 44.25 44.44 43.80 1,790,300
May 6, 2024 44.16 44.76 43.87 44.73 44.09 1,665,600
May 3, 2024 43.47 44.06 43.47 43.85 43.22 2,405,300
May 2, 2024 43.27 43.65 43.27 43.34 42.72 2,116,700
May 1, 2024 42.89 44.06 42.84 43.13 42.51 2,424,800
Apr 30, 2024 43.50 43.89 43.05 43.13 42.51 2,766,300
Apr 29, 2024 43.95 44.18 43.48 43.76 43.13 1,765,300
Apr 26, 2024 42.82 44.03 42.82 43.64 43.01 2,390,800
Apr 25, 2024 43.34 43.80 42.70 42.92 42.30 2,404,500
Apr 24, 2024 41.51 43.32 41.30 43.28 42.66 5,642,900
Apr 23, 2024 46.16 46.76 41.46 41.65 41.05 9,659,700
Apr 22, 2024 49.23 49.50 48.84 48.93 48.23 1,855,500
Apr 19, 2024 48.75 49.31 48.63 49.12 48.42 1,506,400
Apr 18, 2024 48.38 48.97 48.21 48.58 47.88 1,640,000
Apr 17, 2024 48.96 49.00 47.85 47.91 47.22 1,111,000
Apr 16, 2024 48.76 48.90 48.42 48.44 47.75 1,422,100
Apr 15, 2024 49.90 50.13 48.99 49.03 48.33 1,060,800
Apr 12, 2024 49.68 49.93 49.24 49.25 48.54 1,207,400
Apr 11, 2024 50.34 50.56 49.88 49.99 49.27 1,051,700
Apr 10, 2024 51.23 51.23 50.31 50.52 49.80 1,108,600
Apr 9, 2024 51.65 51.96 51.27 51.86 51.12 1,097,900
Apr 8, 2024 51.54 52.06 51.33 51.50 50.76 1,179,700
Apr 5, 2024 51.26 51.52 50.89 51.47 50.73 1,104,700
Apr 4, 2024 52.44 52.68 51.09 51.12 50.39 847,000
Apr 3, 2024 52.54 52.84 52.05 52.17 51.42 954,800
Apr 2, 2024 53.12 53.15 52.42 52.75 51.99 922,200
Apr 1, 2024 53.36 53.53 52.84 53.18 52.42 730,800
Mar 28, 2024 53.41 53.68 53.13 53.41 52.64 1,120,800
Mar 27, 2024 52.39 53.33 52.04 53.15 52.39 1,307,200
Mar 26, 2024 52.31 52.44 52.07 52.12 51.37 1,057,500
Mar 25, 2024 52.96 53.01 52.21 52.23 51.48 949,400
Mar 22, 2024 53.07 53.18 52.63 52.78 52.02 821,900
Mar 21, 2024 52.32 53.07 52.18 52.94 52.18 815,000
Mar 20, 2024 51.72 52.32 51.61 52.30 51.55 757,700
Mar 19, 2024 51.26 51.75 51.26 51.68 50.94 1,394,700
Mar 18, 2024 51.35 51.72 51.12 51.22 50.49 1,111,800
Mar 15, 2024 51.19 51.80 51.19 51.51 50.77 3,080,200
Mar 14, 2024 51.83 51.91 51.16 51.38 50.64 1,367,900
Mar 13, 2024 0.30 Dividend
Mar 13, 2024 51.76 52.10 51.57 51.83 51.09 1,002,200
Mar 12, 2024 51.74 52.32 51.47 51.90 50.86 1,816,900
Mar 11, 2024 51.41 51.81 51.06 51.74 50.70 1,123,500
Mar 8, 2024 51.56 51.96 51.40 51.42 50.39 1,420,700
Mar 7, 2024 51.81 52.02 51.30 51.48 50.45 1,647,000
Mar 6, 2024 51.99 52.28 51.45 51.51 50.48 1,199,900
Mar 5, 2024 51.86 52.52 51.79 51.82 50.78 1,570,500
Mar 4, 2024 52.03 52.21 51.68 52.09 51.05 1,530,700
Mar 1, 2024 52.16 52.39 51.64 51.98 50.94 1,328,700
Feb 29, 2024 53.01 53.19 52.18 52.29 51.24 3,374,800
Feb 28, 2024 52.85 53.00 52.33 52.77 51.71 1,556,400
Feb 27, 2024 52.63 53.16 52.55 52.93 51.87 1,833,200
Feb 26, 2024 51.97 52.59 51.78 52.44 51.39 1,803,400
Feb 23, 2024 52.15 52.46 51.54 52.18 51.13 2,032,800
Feb 22, 2024 51.65 52.39 50.90 51.86 50.82 2,038,600
Feb 21, 2024 49.94 50.43 49.57 50.32 49.31 2,292,300
Feb 20, 2024 49.43 49.98 49.28 49.86 48.86 2,023,900
Feb 16, 2024 48.86 50.34 48.64 50.04 49.04 4,192,500
Feb 15, 2024 49.06 49.34 48.85 49.17 48.18 2,381,100
Feb 14, 2024 48.24 48.98 48.17 48.85 47.87 2,046,700
Feb 13, 2024 48.39 48.41 47.66 48.09 47.13 3,373,000
Feb 12, 2024 48.05 49.23 47.97 49.17 48.18 1,414,000
Feb 9, 2024 47.65 48.12 47.43 47.94 46.98 965,500
Feb 8, 2024 47.29 47.62 47.13 47.54 46.59 1,198,900
Feb 7, 2024 47.29 47.71 47.02 47.57 46.62 2,211,500
Feb 6, 2024 46.38 47.14 46.03 47.12 46.18 1,464,100
Feb 5, 2024 46.58 46.62 45.99 46.33 45.40 1,425,700
Feb 2, 2024 47.46 47.70 46.76 47.30 46.35 1,248,600
Feb 1, 2024 46.92 47.76 46.54 47.74 46.78 1,566,900
Jan 31, 2024 47.55 47.69 46.57 46.67 45.73 1,710,100
Jan 30, 2024 47.47 47.88 47.08 47.53 46.58 1,678,200
Jan 29, 2024 47.53 47.71 46.89 47.69 46.73 2,067,900
Jan 26, 2024 47.76 47.83 47.48 47.65 46.69 1,123,000
Jan 25, 2024 47.86 47.96 47.16 47.51 46.56 1,476,200
Jan 24, 2024 48.37 48.47 47.33 47.46 46.51 1,270,900
Jan 23, 2024 48.46 48.78 47.28 47.92 46.96 1,939,900
Jan 22, 2024 47.57 48.41 47.44 48.29 47.32 1,268,900
Jan 19, 2024 47.35 47.65 46.89 47.38 46.43 1,168,700
Jan 18, 2024 47.14 47.37 46.76 47.28 46.33 1,145,400
Jan 17, 2024 47.00 47.45 46.85 47.05 46.11 1,776,900
Jan 16, 2024 46.75 47.46 46.40 47.42 46.47 1,651,800
Jan 12, 2024 47.49 47.85 46.91 47.04 46.10 1,088,000
Jan 11, 2024 46.95 47.22 46.41 47.06 46.12 1,354,300
Jan 10, 2024 46.87 47.05 46.67 47.02 46.08 1,054,700
Jan 9, 2024 47.21 47.54 46.71 46.86 45.92 1,341,400
Jan 8, 2024 47.10 47.75 46.83 47.64 46.69 1,843,100
Jan 5, 2024 46.38 47.29 46.29 47.12 46.18 2,180,400
Jan 4, 2024 46.65 46.76 46.25 46.55 45.62 1,515,500
Jan 3, 2024 47.18 47.30 46.51 46.63 45.70 2,549,800
Jan 2, 2024 47.75 48.22 47.16 47.28 46.33 1,503,100
Dec 29, 2023 47.95 48.11 47.66 47.79 46.83 1,522,000
Dec 28, 2023 48.08 48.24 47.61 47.89 46.93 772,500
Dec 27, 2023 47.90 48.09 47.69 48.07 47.11 1,160,600
Dec 26, 2023 47.94 47.98 47.66 47.92 46.96 986,600
Dec 22, 2023 47.60 48.13 47.44 47.80 46.84 1,037,800
Dec 21, 2023 47.72 47.99 46.98 47.43 46.48 1,600,800
Dec 20, 2023 47.70 48.22 47.44 47.45 46.50 2,470,100
Dec 19, 2023 47.24 47.96 46.98 47.75 46.79 2,096,500
Dec 18, 2023 46.63 47.18 46.31 47.11 46.17 2,319,600
Dec 15, 2023 46.79 46.82 46.08 46.60 45.67 4,783,100
Dec 14, 2023 46.56 47.62 46.45 46.64 45.71 2,210,600
Dec 13, 2023 45.40 46.03 44.97 46.01 45.09 3,220,000
Dec 12, 2023 45.75 45.78 45.31 45.46 44.55 1,016,800
Dec 11, 2023 45.40 46.08 45.40 45.74 44.82 1,426,200
Dec 8, 2023 45.08 45.75 45.08 45.40 44.49 1,637,100
Dec 7, 2023 45.32 45.53 44.77 45.20 44.29 1,154,700
Dec 6, 2023 45.02 45.74 44.97 45.32 44.41 1,757,200
Dec 5, 2023 45.30 45.38 44.56 44.64 43.75 1,373,100
Dec 4, 2023 45.30 46.24 45.30 45.71 44.79 1,396,900
Dec 1, 2023 44.69 45.53 44.50 45.49 44.58 1,359,400
Nov 30, 2023 44.48 44.72 43.88 44.53 43.64 2,925,500
Nov 29, 2023 45.13 45.13 44.16 44.39 43.50 1,767,100
Nov 28, 2023 45.15 45.43 44.76 44.97 44.07 2,165,300
Nov 27, 2023 45.30 45.57 45.02 45.12 44.22 1,098,100
Nov 24, 2023 45.58 45.89 45.53 45.84 44.92 461,700
Nov 22, 2023 45.58 45.83 45.42 45.74 44.82 973,700
Nov 21, 2023 45.67 46.11 45.48 45.54 44.63 1,562,100
Nov 20, 2023 45.40 45.66 44.88 45.45 44.54 1,706,200
Nov 17, 2023 45.55 45.65 44.94 45.53 44.62 1,149,500
Nov 16, 2023 45.50 45.76 44.87 45.05 44.15 1,496,600
Nov 15, 2023 0.30 Dividend
Nov 15, 2023 46.28 46.83 45.62 45.67 44.75 2,217,100
Nov 14, 2023 45.64 46.45 45.48 46.40 45.18 1,761,900
Nov 13, 2023 44.58 44.88 44.41 44.79 43.61 1,085,700
Nov 10, 2023 44.58 44.94 43.84 44.83 43.65 909,600
Nov 9, 2023 44.20 44.89 43.87 44.41 43.24 1,516,100
Nov 8, 2023 44.90 44.90 44.13 44.16 43.00 1,319,200
Nov 7, 2023 44.51 45.12 44.18 44.99 43.80 1,778,300
Nov 6, 2023 44.80 45.00 44.37 44.63 43.45 1,630,700
Nov 3, 2023 44.07 45.04 44.07 44.94 43.75 1,362,900
Nov 2, 2023 43.50 43.85 43.25 43.45 42.30 1,964,900
Nov 1, 2023 43.82 43.90 42.71 43.12 41.98 2,526,400
Oct 31, 2023 43.53 44.26 43.38 43.92 42.76 2,683,800
Oct 30, 2023 43.90 43.99 43.02 43.39 42.25 2,763,000
Oct 27, 2023 44.03 44.25 43.12 43.55 42.40 3,179,200
Oct 26, 2023 45.74 46.25 41.49 44.14 42.98 4,944,600
Oct 25, 2023 47.08 47.27 46.60 46.92 45.68 1,797,600
Oct 24, 2023 48.07 48.28 47.25 47.27 46.02 1,766,300
Oct 23, 2023 48.32 48.53 47.84 47.85 46.59 1,645,800

Related Tickers

LEA Lear Corporation
105.99
+0.84%
 
BWA BorgWarner Inc.
34.19
-0.44%
 
GPC Genuine Parts Company
113.11
-20.97%
 
GNTX Gentex Corporation
29.37
-0.44%
 
ALSN Allison Transmission Holdings, Inc.
98.40
-0.84%
 
PHIN PHINIA Inc.
45.57
+1.27%
 
APTV Aptiv PLC
69.68
-0.60%
 
ALV Autoliv, Inc.
97.40
+0.62%
 
MGA Magna International Inc.
41.90
+0.12%
 
VC Visteon Corporation
88.26
+0.62%