NASDAQ:LKQ | Historical Stock Price | LKQ CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$3.56$7.29$14.92$30.55$62.552003-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.51$2.51340,000——
2004-12-30$2.50$2.50175,200——
2004-12-29$2.51$2.51125,600——
2004-12-28$2.51$2.51478,400——
2004-12-27$2.46$2.46344,000——
2004-12-23$2.50$2.50336,800——
2004-12-22$2.50$2.50303,200——
2004-12-21$2.50$2.50652,000——
2004-12-20$2.46$2.46847,200——
2004-12-17$2.51$2.51799,200——
2004-12-16$2.48$2.48398,400——
2004-12-15$2.52$2.52354,400——
2004-12-14$2.53$2.531,430,400——
2004-12-13$2.49$2.49340,800——
2004-12-10$2.44$2.44487,200——
2004-12-09$2.42$2.42513,600——
2004-12-08$2.41$2.41880,000——
2004-12-07$2.35$2.35889,600——
2004-12-06$2.35$2.35944,800——
2004-12-03$2.27$2.27356,800——
2004-12-02$2.35$2.35451,200——
2004-12-01$2.33$2.333,266,400——
2004-11-30$2.24$2.24577,600——
2004-11-29$2.22$2.22436,800——
2004-11-26$2.22$2.2292,800——
2004-11-24$2.21$2.211,566,400——
2004-11-23$2.21$2.211,263,200——
2004-11-22$2.19$2.19396,800——
2004-11-19$2.14$2.14315,200——
2004-11-18$2.17$2.17229,600——
2004-11-17$2.13$2.13650,400——
2004-11-16$2.14$2.14122,400——
2004-11-15$2.23$2.23398,400——
2004-11-12$2.25$2.25483,200——
2004-11-11$2.20$2.20568,000——
2004-11-10$2.22$2.22696,000——
2004-11-09$2.23$2.23988,800——
2004-11-08$2.12$2.12640,800——
2004-11-05$2.12$2.12467,200——
2004-11-04$1.96$1.961,023,200——
2004-11-03$1.92$1.92911,200——
2004-11-02$1.95$1.95700,800——
2004-11-01$1.96$1.96288,000——
2004-10-29$2.05$2.05660,000——
2004-10-28$1.90$1.903,040,000——
2004-10-27$1.70$1.701,344,000——
2004-10-26$1.70$1.70617,600——
2004-10-25$1.69$1.692,257,600——
2004-10-22$1.75$1.75664,800——
2004-10-21$1.80$1.80423,200——
2004-10-20$1.84$1.843,731,200——
2004-10-19$1.86$1.86566,400——
2004-10-18$1.83$1.831,537,600——
2004-10-15$1.88$1.885,864,000——
2004-10-14$2.16$2.16141,600——
2004-10-13$2.19$2.19152,000——
2004-10-12$2.19$2.19294,400——
2004-10-11$2.21$2.21464,000——
2004-10-08$2.22$2.22172,000——
2004-10-07$2.25$2.25301,600——
2004-10-06$2.27$2.27116,800——
2004-10-05$2.28$2.281,280,000——
2004-10-04$2.25$2.25458,400——
2004-10-01$2.37$2.37382,400——
2004-09-30$2.28$2.28144,800——
2004-09-29$2.29$2.2982,400——
2004-09-28$2.28$2.28100,000——
2004-09-27$2.20$2.20220,000——
2004-09-24$2.23$2.23221,600——
2004-09-23$2.20$2.2092,800——
2004-09-22$2.22$2.22312,800——
2004-09-21$2.27$2.2796,000——
2004-09-20$2.22$2.2275,200——
2004-09-17$2.21$2.21861,600——
2004-09-16$2.31$2.31196,800——
2004-09-15$2.26$2.26125,600——
2004-09-14$2.24$2.24140,800——
2004-09-13$2.26$2.26110,400——
2004-09-10$2.25$2.25236,800——
2004-09-09$2.31$2.31139,200——
2004-09-08$2.23$2.23224,800——
2004-09-07$2.25$2.25778,400——
2004-09-03$2.22$2.22584,000——
2004-09-02$2.24$2.24168,000——
2004-09-01$2.21$2.21636,000——
2004-08-31$2.28$2.28168,000——
2004-08-30$2.22$2.2275,200——
2004-08-27$2.24$2.2475,200——
2004-08-26$2.27$2.27163,200——
2004-08-25$2.28$2.28159,200——
2004-08-24$2.28$2.28162,400——
2004-08-23$2.29$2.29174,400——
2004-08-20$2.34$2.34193,600——
2004-08-19$2.25$2.25116,000——
2004-08-18$2.29$2.29318,400——
2004-08-17$2.26$2.26435,200——
2004-08-16$2.28$2.28906,400——
2004-08-13$2.21$2.21205,600——
2004-08-12$2.19$2.19384,000——
2004-08-11$2.25$2.251,952,000——
2004-08-10$2.24$2.24799,200——
2004-08-09$2.15$2.15654,400——
2004-08-06$2.14$2.14412,800——
2004-08-05$2.20$2.20586,400——
2004-08-04$2.24$2.24425,600——
2004-08-03$2.13$2.13384,800——
2004-08-02$2.19$2.19663,200——
2004-07-30$2.22$2.222,440,800——
2004-07-29$2.15$2.151,346,400——
2004-07-28$2.14$2.14363,200——
2004-07-27$2.14$2.14488,800——
2004-07-26$2.13$2.13531,200——
2004-07-23$2.13$2.131,681,600——
2004-07-22$2.24$2.24968,000——
2004-07-21$2.26$2.261,550,400——
2004-07-20$2.31$2.311,772,800——
2004-07-19$2.30$2.30192,000——
2004-07-16$2.27$2.27328,800——
2004-07-15$2.30$2.30722,400——
2004-07-14$2.28$2.28498,400——
2004-07-13$2.34$2.34662,400——
2004-07-12$2.34$2.34299,200——
2004-07-09$2.30$2.30244,800——
2004-07-08$2.38$2.38607,200——
2004-07-07$2.37$2.37515,200——
2004-07-06$2.36$2.361,627,200——
2004-07-02$2.30$2.30256,000——
2004-07-01$2.26$2.26664,800——
2004-06-30$2.33$2.33484,000——
2004-06-29$2.42$2.42881,600——
2004-06-28$2.41$2.41547,200——
2004-06-25$2.46$2.467,465,600——
2004-06-24$2.48$2.481,101,600——
2004-06-23$2.52$2.521,256,800——
2004-06-22$2.44$2.441,612,800——
2004-06-21$2.31$2.31238,400——
2004-06-18$2.32$2.32337,600——
2004-06-17$2.32$2.321,493,600——
2004-06-16$2.31$2.31953,600——
2004-06-15$2.31$2.31395,200——
2004-06-14$2.31$2.31188,000——
2004-06-10$2.30$2.30330,400——
2004-06-09$2.31$2.311,204,800——
2004-06-08$2.34$2.34482,400——
2004-06-07$2.33$2.33465,600——
2004-06-04$2.33$2.33110,400——
2004-06-03$2.31$2.31304,800——
2004-06-02$2.32$2.32211,200——
2004-06-01$2.32$2.32158,400——
2004-05-28$2.31$2.31753,600——
2004-05-27$2.28$2.28194,400——
2004-05-26$2.28$2.28666,400——
2004-05-25$2.25$2.25156,800——
2004-05-24$2.23$2.23256,800——
2004-05-21$2.22$2.22158,400——
2004-05-20$2.22$2.221,951,200——
2004-05-19$2.24$2.24205,600——
2004-05-18$2.25$2.25144,800——
2004-05-17$2.25$2.2589,600——
2004-05-14$2.27$2.27137,600——
2004-05-13$2.27$2.271,196,000——
2004-05-12$2.27$2.27902,400——
2004-05-11$2.28$2.281,440,000——
2004-05-10$2.26$2.261,436,000——
2004-05-07$2.27$2.271,226,400——
2004-05-06$2.23$2.231,284,800——
2004-05-05$2.25$2.25555,200——
2004-05-04$2.22$2.22597,600——
2004-05-03$2.25$2.25116,000——
2004-04-30$2.22$2.22525,600——
2004-04-29$2.18$2.18505,600——
2004-04-28$2.24$2.24126,400——
2004-04-27$2.22$2.2276,800——
2004-04-26$2.25$2.25178,400——
2004-04-23$2.25$2.25279,200——
2004-04-22$2.27$2.27186,400——
2004-04-21$2.29$2.29114,400——
2004-04-20$2.31$2.31201,600——
2004-04-19$2.31$2.31432,000——
2004-04-16$2.25$2.25260,000——
2004-04-15$2.25$2.25148,000——
2004-04-14$2.25$2.25630,400——
2004-04-13$2.23$2.23402,400——
2004-04-12$2.22$2.22982,400——
2004-04-08$2.23$2.23544,800——
2004-04-07$2.23$2.23492,800——
2004-04-06$2.22$2.22564,800——
2004-04-05$2.23$2.23196,800——
2004-04-02$2.22$2.22162,400——
2004-04-01$2.20$2.20642,400——
2004-03-31$2.19$2.192,280,800——
2004-03-30$2.13$2.131,917,600——
2004-03-29$2.06$2.06526,400——
2004-03-26$2.07$2.072,520,000——
2004-03-25$2.16$2.16228,000——
2004-03-24$2.15$2.15708,800——
2004-03-23$2.12$2.12876,800——
2004-03-22$2.10$2.10887,200——
2004-03-19$2.12$2.12103,200——
2004-03-18$2.16$2.16401,600——
2004-03-17$2.19$2.19495,200——
2004-03-16$2.16$2.16416,800——
2004-03-15$2.20$2.20295,200——
2004-03-12$2.28$2.2837,600——
2004-03-11$2.29$2.29146,400——
2004-03-10$2.29$2.2927,200——
2004-03-09$2.29$2.29612,800——
2004-03-08$2.29$2.29132,000——
2004-03-05$2.30$2.30438,400——
2004-03-04$2.31$2.31132,800——
2004-03-03$2.28$2.28296,800——
2004-03-02$2.24$2.24242,400——
2004-03-01$2.30$2.30327,200——
2004-02-27$2.35$2.35863,200——
2004-02-26$2.38$2.38333,600——
2004-02-25$2.48$2.48397,600——
2004-02-24$2.20$2.20112,000——
2004-02-23$2.19$2.19848,800——
2004-02-20$2.21$2.21174,400——
2004-02-19$2.20$2.20636,000——
2004-02-18$2.24$2.2488,000——
2004-02-17$2.20$2.2081,600——
2004-02-13$2.24$2.24120,000——
2004-02-12$2.23$2.23270,400——
2004-02-11$2.21$2.21132,000——
2004-02-10$2.24$2.24271,200——
2004-02-09$2.18$2.18797,600——
2004-02-06$2.14$2.141,800,000——
2004-02-05$2.24$2.24391,200——
2004-02-04$2.26$2.26988,800——
2004-02-03$2.30$2.30475,200——
2004-02-02$2.34$2.34482,400——
2004-01-30$2.34$2.34285,600——
2004-01-29$2.34$2.34172,000——
2004-01-28$2.38$2.38429,600——
2004-01-27$2.38$2.38233,600——
2004-01-26$2.46$2.461,143,200——
2004-01-23$2.45$2.45515,200——
2004-01-22$2.47$2.47159,200——
2004-01-21$2.47$2.47244,000——
2004-01-20$2.36$2.36292,000——
2004-01-16$2.30$2.30255,200——
2004-01-15$2.26$2.26144,000——
2004-01-14$2.21$2.211,736,800——
2004-01-13$2.21$2.21859,200——
2004-01-12$2.24$2.241,169,600——
2004-01-09$2.24$2.24216,800——
2004-01-08$2.24$2.241,521,600——
2004-01-07$2.24$2.241,112,000——
2004-01-06$2.22$2.22244,800——
2004-01-05$2.22$2.22204,000——
2004-01-02$2.22$2.22138,400——