Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LKQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 40.01 | -0.75 | -1.84% | 40.37 | 40.44 | 39.96 | 5,118,190 |
| Sep 19 2024 | 40.76 | -0.01 | -0.02% | 41.42 | 41.67 | 40.71 | 3,124,134 |
| Sep 18 2024 | 40.77 | -0.07 | -0.17% | 41.04 | 41.43 | 40.545 | 2,911,025 |
| Sep 17 2024 | 40.84 | 0.41 | 1.01% | 40.62 | 41.255 | 40.62 | 1,766,449 |
| Sep 16 2024 | 40.43 | -0.61 | -1.49% | 41.12 | 41.53 | 40.32 | 1,917,550 |
| Sep 13 2024 | 41.04 | 1.35 | 3.40% | 40.07 | 41.12 | 39.91 | 2,190,830 |
| Sep 12 2024 | 39.69 | 0.86 | 2.21% | 38.99 | 39.73 | 38.7602 | 1,878,184 |
| Sep 11 2024 | 38.83 | -0.15 | -0.38% | 38.82 | 38.89 | 37.83 | 2,260,287 |
| Sep 10 2024 | 38.98 | -1.01 | -2.53% | 39.99 | 40.09 | 38.63 | 2,144,791 |
| Sep 09 2024 | 39.99 | 0.01 | 0.03% | 40.09 | 40.49 | 39.86 | 2,002,213 |
| Sep 06 2024 | 39.98 | -0.75 | -1.84% | 40.80 | 41.0773 | 39.90 | 1,645,747 |
| Sep 05 2024 | 40.73 | -0.86 | -2.07% | 41.61 | 41.80 | 40.31 | 1,766,916 |
| Sep 04 2024 | 41.59 | 0.28 | 0.68% | 41.16 | 41.67 | 41.13 | 1,945,015 |
| Sep 03 2024 | 41.31 | -0.25 | -0.60% | 41.36 | 41.74 | 40.96 | 1,769,104 |
| Aug 30 2024 | 41.56 | -0.03 | -0.07% | 41.85 | 42.02 | 41.30 | 3,240,848 |
| Aug 29 2024 | 41.59 | -0.29 | -0.69% | 42.19 | 42.20 | 41.51 | 1,558,306 |
| Aug 28 2024 | 41.88 | -0.52 | -1.23% | 42.23 | 42.3219 | 41.86 | 1,564,023 |
| Aug 27 2024 | 42.40 | -0.16 | -0.38% | 42.50 | 42.625 | 42.27 | 1,133,502 |
| Aug 26 2024 | 42.56 | -0.07 | -0.16% | 42.84 | 43.17 | 42.495 | 1,141,084 |
| Aug 23 2024 | 42.63 | 0.84 | 2.01% | 42.04 | 42.92 | 41.84 | 1,230,972 |
| Aug 22 2024 | 41.79 | -0.08 | -0.19% | 41.94 | 42.11 | 41.51 | 925,298 |
| Aug 21 2024 | 41.87 | 0.76 | 1.85% | 41.52 | 41.93 | 41.19 | 1,197,862 |
| Aug 20 2024 | 41.11 | -0.01 | -0.02% | 41.25 | 41.31 | 40.80 | 1,091,267 |
| Aug 19 2024 | 41.12 | 0.83 | 2.06% | 40.35 | 41.145 | 40.28 | 1,430,234 |
| Aug 16 2024 | 40.29 | 0.30 | 0.75% | 39.93 | 40.515 | 39.8201 | 1,693,117 |
| Aug 15 2024 | 39.99 | 0.60 | 1.52% | 39.86 | 40.20 | 39.52 | 1,310,712 |
| Aug 14 2024 | 39.39 | 0.28 | 0.72% | 39.19 | 39.50 | 38.79 | 1,286,256 |
| Aug 13 2024 | 39.11 | 0.64 | 1.66% | 38.67 | 39.225 | 38.34 | 1,317,848 |
| Aug 12 2024 | 38.47 | -0.63 | -1.61% | 39.05 | 39.2793 | 38.40 | 2,020,063 |
| Aug 09 2024 | 39.10 | -0.31 | -0.79% | 39.40 | 39.42 | 38.89 | 1,113,830 |
| Aug 08 2024 | 39.41 | 0.59 | 1.52% | 39.17 | 39.64 | 39.1699 | 1,298,388 |
| Aug 07 2024 | 38.82 | -0.77 | -1.94% | 40.11 | 40.39 | 38.80 | 2,290,876 |
| Aug 06 2024 | 39.59 | 0.32 | 0.81% | 39.27 | 40.17 | 38.97 | 1,327,727 |
| Aug 05 2024 | 39.27 | -0.87 | -2.17% | 39.21 | 39.85 | 38.8009 | 1,734,676 |
| Aug 02 2024 | 40.14 | -0.03 | -0.07% | 39.90 | 40.20 | 39.42 | 1,665,955 |
| Aug 01 2024 | 40.17 | -1.33 | -3.20% | 41.60 | 42.02 | 39.98 | 1,827,158 |
| Jul 31 2024 | 41.50 | 0.65 | 1.59% | 41.19 | 42.25 | 40.22 | 2,863,547 |
| Jul 30 2024 | 40.85 | 0.69 | 1.72% | 40.32 | 40.97 | 40.07 | 2,209,185 |
| Jul 29 2024 | 40.16 | -0.02 | -0.05% | 40.20 | 40.43 | 39.30 | 2,316,408 |
| Jul 26 2024 | 40.18 | 1.23 | 3.16% | 38.95 | 40.60 | 38.95 | 3,687,812 |
| Jul 25 2024 | 38.95 | -5.53 | -12.43% | 40.51 | 40.62 | 35.57 | 7,152,319 |
| Jul 24 2024 | 44.48 | -0.92 | -2.03% | 45.23 | 45.52 | 44.34 | 1,930,259 |
| Jul 23 2024 | 45.40 | 0.28 | 0.62% | 45.16 | 45.70 | 45.04 | 2,121,240 |
| Jul 22 2024 | 45.12 | 0.03 | 0.07% | 45.09 | 45.28 | 44.24 | 1,456,218 |
| Jul 19 2024 | 45.09 | -0.35 | -0.77% | 45.38 | 45.52 | 44.77 | 1,605,704 |
| Jul 18 2024 | 45.44 | -0.59 | -1.28% | 45.79 | 46.64 | 45.42 | 1,600,104 |
| Jul 17 2024 | 46.03 | 0.67 | 1.48% | 45.34 | 46.27 | 45.33 | 1,421,467 |
| Jul 16 2024 | 45.36 | 1.55 | 3.54% | 44.02 | 45.41 | 44.0054 | 1,504,963 |
| Jul 15 2024 | 43.81 | 0.01 | 0.02% | 43.57 | 44.405 | 43.36 | 1,340,684 |
| Jul 12 2024 | 43.80 | 1.14 | 2.67% | 43.00 | 44.035 | 42.84 | 1,194,119 |
| Jul 11 2024 | 42.66 | 0.90 | 2.16% | 41.87 | 42.81 | 41.85 | 1,274,931 |
| Jul 10 2024 | 41.76 | 0.51 | 1.24% | 41.37 | 41.78 | 41.13 | 1,140,901 |
| Jul 09 2024 | 41.25 | -0.51 | -1.22% | 41.67 | 42.05 | 41.225 | 1,345,958 |
| Jul 08 2024 | 41.76 | 0.31 | 0.75% | 41.56 | 42.17 | 41.455 | 1,786,953 |
| Jul 05 2024 | 41.45 | -0.10 | -0.24% | 41.40 | 41.59 | 41.00 | 2,904,391 |
| Jul 03 2024 | 41.55 | -0.44 | -1.05% | 41.96 | 42.24 | 41.46 | 1,330,454 |
| Jul 02 2024 | 41.99 | 0.49 | 1.18% | 41.56 | 42.195 | 41.49 | 1,684,117 |
| Jul 01 2024 | 41.50 | 0.03 | 0.07% | 41.74 | 41.98 | 41.285 | 2,243,926 |
| Jun 28 2024 | 41.47 | 0.00 | 0.00% | 41.47 | 41.47 | 41.47 | 0 |
| Jun 27 2024 | 41.47 | -0.17 | -0.41% | 41.75 | 41.78 | 40.95 | 1,684,894 |
| Jun 26 2024 | 41.64 | 0.15 | 0.36% | 41.23 | 41.69 | 40.97 | 2,105,848 |
| Jun 25 2024 | 41.49 | -0.48 | -1.14% | 41.72 | 41.82 | 41.23 | 1,411,339 |
