Quantcast

LKQ Corporation Common Stock Historical Stock Prices

LKQ 
$25.93
*  
0.62
2.45%
Get LKQ Alerts
*Delayed - data as of Dec. 12, 2018 15:37 ET  -  Find a broker to begin trading LKQ now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LKQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:37 25.60 26.22 25.4475 25.93 3,453,020
12/11/2018 26 26.13 25.18 25.31 2,784,484
12/10/2018 25.7 26.1 25.06 25.63 2,403,510
12/07/2018 26.26 26.79 25.58 25.63 2,534,505
12/06/2018 26.33 26.46 25.67 26.36 3,506,243
12/04/2018 28.23 28.26 26.64 26.66 2,391,447
12/03/2018 28.42 28.63 27.94 28.27 2,802,126
11/30/2018 27.83 27.99 27.52 27.84 2,670,315
11/29/2018 27.92 28.14 27.72 27.78 2,315,357
11/28/2018 27.72 28.04 27.14 28.03 3,633,642
11/27/2018 27.7 27.881 27.41 27.62 2,259,168
11/26/2018 27.64 27.81 27.34 27.79 2,092,680
11/23/2018 27.1 27.48 27.08 27.34 529,153
11/21/2018 27.13 27.595 27.03 27.29 1,768,334
11/20/2018 27.1 27.56 26.81 26.95 3,817,159
11/19/2018 28.39 28.5 27.45 27.49 2,283,181
11/16/2018 27.66 28.61 27.6 28.4 4,358,269
11/15/2018 27.58 28.01 27.09 27.8 3,045,165
11/14/2018 27.42 28.05 27.42 27.71 3,314,725
11/13/2018 27.26 27.77 27.02 27.06 2,839,518
11/12/2018 27.69 27.8 27.19 27.23 2,902,320
11/09/2018 28.55 28.81 27.56 27.73 2,685,715
11/08/2018 28.22 28.82 28.22 28.66 4,037,227
11/07/2018 27.99 28.46 27.73 28.39 3,055,913
11/06/2018 27.77 28.06 27.57 27.87 2,071,681
11/05/2018 27.77 28.105 27.685 27.76 1,879,523
11/02/2018 27.92 28.16 27.6066 27.77 2,347,188
11/01/2018 27.36 27.93 27.29 27.67 4,067,915
10/31/2018 26.94 27.56 26.81 27.27 5,527,169
10/30/2018 26.6 26.95 26.225 26.68 4,358,860
10/29/2018 26.9 27.47 26.28 26.62 4,690,856
10/26/2018 26.21 26.84 26.08 26.38 5,581,215
10/25/2018 25.74 27.095 25.35 26.6 6,766,181
10/24/2018 26.88 27.08 25.63 25.68 4,522,618
10/23/2018 26.88 27.17 26.32 26.99 3,513,345
10/22/2018 27.89 28 27.33 27.35 2,543,982
10/19/2018 28.1 28.43 27.7 27.76 1,768,026
10/18/2018 28.56 28.7757 27.94 27.98 3,798,555
10/17/2018 29.32 29.6 28.57 28.61 3,686,657
10/16/2018 28.68 29.49 28.49 29.42 2,745,778
10/15/2018 28.43 28.79 28.37 28.53 1,829,507
10/12/2018 28.78 28.89 28.22 28.53 3,285,355
10/11/2018 28.56 29.34 28.175 28.32 5,770,254
10/10/2018 29.52 29.75 28.3 28.59 5,707,422
10/09/2018 30.18 30.41 29.68 29.73 2,558,819
10/08/2018 30.01 30.43 29.9054 30.19 2,155,886
10/05/2018 30.39 30.39 29.88 30.04 3,410,926
10/04/2018 30.93 30.93 30.26 30.34 2,659,988
10/03/2018 31.42 31.54 30.99 31.01 2,094,963
10/02/2018 31.52 31.64 31.215 31.28 2,732,769
10/01/2018 31.9 31.96 31.49 31.62 2,327,130
09/28/2018 31.63 31.97 31.41 31.67 2,193,944
09/27/2018 31.82 31.98 31.54 31.72 2,004,585
09/26/2018 32.03 32.24 31.75 31.82 2,026,264
09/25/2018 31.71 31.9 31.43 31.89 2,279,198
09/24/2018 32.27 32.31 31.37 31.72 2,515,996
09/21/2018 33.16 33.2162 32.35 32.39 5,436,711
09/20/2018 32.4 33.13 32 33.02 3,629,040
09/19/2018 32.27 32.59 32.255 32.42 1,829,403
09/18/2018 32.12 32.4 31.807 32.29 2,784,871
09/17/2018 32.64 32.77 31.995 32.04 2,658,976
09/14/2018 33.06 33.11 32.51 32.78 2,625,535
09/13/2018 33.09 33.215 32.76 33 2,024,472
09/12/2018 33.19 33.23 32.86 32.91 1,866,745
09/11/2018 33.25 33.52 32.99 33.25 2,259,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LKQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio