NasdaqGS - Nasdaq Real Time Price • USD
LKQ Corporation (LKQ)
As of 1:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 43.34 | 43.80 | 42.70 | 42.99 | 42.99 | 1,052,375 |
Apr 24, 2024 | 41.51 | 43.32 | 41.30 | 43.28 | 43.28 | 5,642,400 |
Apr 23, 2024 | 46.16 | 46.76 | 41.46 | 41.65 | 41.65 | 9,659,700 |
Apr 22, 2024 | 49.23 | 49.50 | 48.84 | 48.93 | 48.93 | 1,855,500 |
Apr 19, 2024 | 48.75 | 49.31 | 48.63 | 49.12 | 49.12 | 1,506,400 |
Apr 18, 2024 | 48.38 | 48.97 | 48.21 | 48.58 | 48.58 | 1,640,000 |
Apr 17, 2024 | 48.96 | 49.00 | 47.85 | 47.91 | 47.91 | 1,111,000 |
Apr 16, 2024 | 48.76 | 48.90 | 48.42 | 48.44 | 48.44 | 1,422,100 |
Apr 15, 2024 | 49.90 | 50.13 | 48.99 | 49.03 | 49.03 | 1,060,800 |
Apr 12, 2024 | 49.68 | 49.93 | 49.24 | 49.25 | 49.25 | 1,207,400 |
Apr 11, 2024 | 50.34 | 50.56 | 49.88 | 49.99 | 49.99 | 1,051,700 |
Apr 10, 2024 | 51.23 | 51.23 | 50.31 | 50.52 | 50.52 | 1,108,600 |
Apr 9, 2024 | 51.65 | 51.96 | 51.27 | 51.86 | 51.86 | 1,097,900 |
Apr 8, 2024 | 51.54 | 52.06 | 51.33 | 51.50 | 51.50 | 1,179,700 |
Apr 5, 2024 | 51.26 | 51.52 | 50.89 | 51.47 | 51.47 | 1,104,700 |
Apr 4, 2024 | 52.44 | 52.68 | 51.09 | 51.12 | 51.12 | 847,000 |
Apr 3, 2024 | 52.54 | 52.84 | 52.05 | 52.17 | 52.17 | 954,800 |
Apr 2, 2024 | 53.12 | 53.15 | 52.42 | 52.75 | 52.75 | 922,200 |
Apr 1, 2024 | 53.36 | 53.53 | 52.84 | 53.18 | 53.18 | 730,800 |
Mar 28, 2024 | 53.41 | 53.68 | 53.13 | 53.41 | 53.41 | 1,120,800 |
Mar 27, 2024 | 52.39 | 53.33 | 52.04 | 53.15 | 53.15 | 1,307,200 |
Mar 26, 2024 | 52.31 | 52.44 | 52.07 | 52.12 | 52.12 | 1,057,500 |
Mar 25, 2024 | 52.96 | 53.01 | 52.21 | 52.23 | 52.23 | 949,400 |
Mar 22, 2024 | 53.07 | 53.18 | 52.63 | 52.78 | 52.78 | 821,900 |
Mar 21, 2024 | 52.32 | 53.07 | 52.18 | 52.94 | 52.94 | 815,000 |
Mar 20, 2024 | 51.72 | 52.32 | 51.61 | 52.30 | 52.30 | 757,700 |
Mar 19, 2024 | 51.26 | 51.75 | 51.26 | 51.68 | 51.68 | 1,394,700 |
Mar 18, 2024 | 51.35 | 51.72 | 51.12 | 51.22 | 51.22 | 1,111,800 |
Mar 15, 2024 | 51.19 | 51.80 | 51.19 | 51.51 | 51.51 | 3,080,200 |
Mar 14, 2024 | 51.83 | 51.91 | 51.16 | 51.38 | 51.38 | 1,367,900 |
Mar 13, 2024 | 0.30 Dividend | |||||
Mar 13, 2024 | 51.76 | 52.10 | 51.57 | 51.83 | 51.83 | 1,002,200 |
Mar 12, 2024 | 51.74 | 52.32 | 51.47 | 51.90 | 51.60 | 1,816,900 |
Mar 11, 2024 | 51.41 | 51.81 | 51.06 | 51.74 | 51.44 | 1,123,500 |
Mar 8, 2024 | 51.56 | 51.96 | 51.40 | 51.42 | 51.12 | 1,420,700 |
Mar 7, 2024 | 51.81 | 52.02 | 51.30 | 51.48 | 51.18 | 1,647,000 |
Mar 6, 2024 | 51.99 | 52.28 | 51.45 | 51.51 | 51.21 | 1,199,900 |
Mar 5, 2024 | 51.86 | 52.52 | 51.79 | 51.82 | 51.52 | 1,570,500 |
Mar 4, 2024 | 52.03 | 52.21 | 51.68 | 52.09 | 51.79 | 1,530,700 |
Mar 1, 2024 | 52.16 | 52.39 | 51.64 | 51.98 | 51.68 | 1,328,700 |
Feb 29, 2024 | 53.01 | 53.19 | 52.18 | 52.29 | 51.99 | 3,374,800 |
Feb 28, 2024 | 52.85 | 53.00 | 52.33 | 52.77 | 52.46 | 1,556,400 |
Feb 27, 2024 | 52.63 | 53.16 | 52.55 | 52.93 | 52.62 | 1,833,200 |
Feb 26, 2024 | 51.97 | 52.59 | 51.78 | 52.44 | 52.14 | 1,803,400 |
Feb 23, 2024 | 52.15 | 52.46 | 51.54 | 52.18 | 51.88 | 2,032,800 |
Feb 22, 2024 | 51.65 | 52.39 | 50.90 | 51.86 | 51.56 | 2,038,600 |
Feb 21, 2024 | 49.94 | 50.43 | 49.57 | 50.32 | 50.03 | 2,292,300 |
Feb 20, 2024 | 49.43 | 49.98 | 49.28 | 49.86 | 49.57 | 2,023,900 |
Feb 16, 2024 | 48.86 | 50.34 | 48.64 | 50.04 | 49.75 | 4,192,500 |
Feb 15, 2024 | 49.06 | 49.34 | 48.85 | 49.17 | 48.89 | 2,381,100 |
Feb 14, 2024 | 48.24 | 48.98 | 48.17 | 48.85 | 48.57 | 2,046,700 |
Feb 13, 2024 | 48.39 | 48.41 | 47.66 | 48.09 | 47.81 | 3,373,000 |
Feb 12, 2024 | 48.05 | 49.23 | 47.97 | 49.17 | 48.89 | 1,414,000 |
Feb 9, 2024 | 47.65 | 48.12 | 47.43 | 47.94 | 47.66 | 965,500 |
Feb 8, 2024 | 47.29 | 47.62 | 47.13 | 47.54 | 47.27 | 1,198,900 |
Feb 7, 2024 | 47.29 | 47.71 | 47.02 | 47.57 | 47.30 | 2,211,500 |
Feb 6, 2024 | 46.38 | 47.14 | 46.03 | 47.12 | 46.85 | 1,464,100 |
Feb 5, 2024 | 46.58 | 46.62 | 45.99 | 46.33 | 46.06 | 1,425,700 |
Feb 2, 2024 | 47.46 | 47.70 | 46.76 | 47.30 | 47.03 | 1,248,600 |
Feb 1, 2024 | 46.92 | 47.76 | 46.54 | 47.74 | 47.46 | 1,566,900 |
Jan 31, 2024 | 47.55 | 47.69 | 46.57 | 46.67 | 46.40 | 1,710,100 |
Jan 30, 2024 | 47.47 | 47.88 | 47.08 | 47.53 | 47.26 | 1,678,200 |
Jan 29, 2024 | 47.53 | 47.71 | 46.89 | 47.69 | 47.41 | 2,067,900 |
Jan 26, 2024 | 47.76 | 47.83 | 47.48 | 47.65 | 47.37 | 1,123,000 |
Jan 25, 2024 | 47.86 | 47.96 | 47.16 | 47.51 | 47.24 | 1,476,200 |
Jan 24, 2024 | 48.37 | 48.47 | 47.33 | 47.46 | 47.19 | 1,270,900 |
Jan 23, 2024 | 48.46 | 48.78 | 47.28 | 47.92 | 47.64 | 1,939,900 |
Jan 22, 2024 | 47.57 | 48.41 | 47.44 | 48.29 | 48.01 | 1,268,900 |
Jan 19, 2024 | 47.35 | 47.65 | 46.89 | 47.38 | 47.11 | 1,168,700 |
Jan 18, 2024 | 47.14 | 47.37 | 46.76 | 47.28 | 47.01 | 1,145,400 |
Jan 17, 2024 | 47.00 | 47.45 | 46.85 | 47.05 | 46.78 | 1,776,900 |
Jan 16, 2024 | 46.75 | 47.46 | 46.40 | 47.42 | 47.15 | 1,651,800 |
Jan 12, 2024 | 47.49 | 47.85 | 46.91 | 47.04 | 46.77 | 1,088,000 |
Jan 11, 2024 | 46.95 | 47.22 | 46.41 | 47.06 | 46.79 | 1,354,300 |
Jan 10, 2024 | 46.87 | 47.05 | 46.67 | 47.02 | 46.75 | 1,054,700 |
Jan 9, 2024 | 47.21 | 47.54 | 46.71 | 46.86 | 46.59 | 1,341,400 |
Jan 8, 2024 | 47.10 | 47.75 | 46.83 | 47.64 | 47.36 | 1,843,100 |
Jan 5, 2024 | 46.38 | 47.29 | 46.29 | 47.12 | 46.85 | 2,180,400 |
Jan 4, 2024 | 46.65 | 46.76 | 46.25 | 46.55 | 46.28 | 1,515,500 |
Jan 3, 2024 | 47.18 | 47.30 | 46.51 | 46.63 | 46.36 | 2,549,800 |
Jan 2, 2024 | 47.75 | 48.22 | 47.16 | 47.28 | 47.01 | 1,503,100 |
Dec 29, 2023 | 47.95 | 48.11 | 47.66 | 47.79 | 47.51 | 1,522,000 |
Dec 28, 2023 | 48.08 | 48.24 | 47.61 | 47.89 | 47.61 | 772,500 |
Dec 27, 2023 | 47.90 | 48.09 | 47.69 | 48.07 | 47.79 | 1,160,600 |
Dec 26, 2023 | 47.94 | 47.98 | 47.66 | 47.92 | 47.64 | 986,600 |
Dec 22, 2023 | 47.60 | 48.13 | 47.44 | 47.80 | 47.52 | 1,037,800 |
Dec 21, 2023 | 47.72 | 47.99 | 46.98 | 47.43 | 47.16 | 1,600,800 |
Dec 20, 2023 | 47.70 | 48.22 | 47.44 | 47.45 | 47.18 | 2,470,100 |
Dec 19, 2023 | 47.24 | 47.96 | 46.98 | 47.75 | 47.47 | 2,096,500 |
Dec 18, 2023 | 46.63 | 47.18 | 46.31 | 47.11 | 46.84 | 2,319,600 |
Dec 15, 2023 | 46.79 | 46.82 | 46.08 | 46.60 | 46.33 | 4,783,100 |
Dec 14, 2023 | 46.56 | 47.62 | 46.45 | 46.64 | 46.37 | 2,210,600 |
Dec 13, 2023 | 45.40 | 46.03 | 44.97 | 46.01 | 45.74 | 3,220,000 |
Dec 12, 2023 | 45.75 | 45.78 | 45.31 | 45.46 | 45.20 | 1,016,800 |
Dec 11, 2023 | 45.40 | 46.08 | 45.40 | 45.74 | 45.48 | 1,426,200 |
Dec 8, 2023 | 45.08 | 45.75 | 45.08 | 45.40 | 45.14 | 1,637,100 |
Dec 7, 2023 | 45.32 | 45.53 | 44.77 | 45.20 | 44.94 | 1,154,700 |
Dec 6, 2023 | 45.02 | 45.74 | 44.97 | 45.32 | 45.06 | 1,757,200 |
Dec 5, 2023 | 45.30 | 45.38 | 44.56 | 44.64 | 44.38 | 1,373,100 |
Dec 4, 2023 | 45.30 | 46.24 | 45.30 | 45.71 | 45.45 | 1,396,900 |
Dec 1, 2023 | 44.69 | 45.53 | 44.50 | 45.49 | 45.23 | 1,359,400 |
Nov 30, 2023 | 44.48 | 44.72 | 43.88 | 44.53 | 44.27 | 2,925,500 |
Nov 29, 2023 | 45.13 | 45.13 | 44.16 | 44.39 | 44.13 | 1,767,100 |
Nov 28, 2023 | 45.15 | 45.43 | 44.76 | 44.97 | 44.71 | 2,165,300 |
Nov 27, 2023 | 45.30 | 45.57 | 45.02 | 45.12 | 44.86 | 1,098,100 |
Nov 24, 2023 | 45.58 | 45.89 | 45.53 | 45.84 | 45.58 | 461,700 |
Nov 22, 2023 | 45.58 | 45.83 | 45.42 | 45.74 | 45.48 | 973,700 |
Nov 21, 2023 | 45.67 | 46.11 | 45.48 | 45.54 | 45.28 | 1,562,100 |
Nov 20, 2023 | 45.40 | 45.66 | 44.88 | 45.45 | 45.19 | 1,706,200 |
Nov 17, 2023 | 45.55 | 45.65 | 44.94 | 45.53 | 45.27 | 1,149,500 |
Nov 16, 2023 | 45.50 | 45.76 | 44.87 | 45.05 | 44.79 | 1,496,600 |
Nov 15, 2023 | 0.30 Dividend | |||||
Nov 15, 2023 | 46.28 | 46.83 | 45.62 | 45.67 | 45.41 | 2,217,100 |
Nov 14, 2023 | 45.64 | 46.45 | 45.48 | 46.40 | 45.83 | 1,761,900 |
Nov 13, 2023 | 44.58 | 44.88 | 44.41 | 44.79 | 44.24 | 1,085,700 |
Nov 10, 2023 | 44.58 | 44.94 | 43.84 | 44.83 | 44.28 | 909,600 |
Nov 9, 2023 | 44.20 | 44.89 | 43.87 | 44.41 | 43.87 | 1,516,100 |
Nov 8, 2023 | 44.90 | 44.90 | 44.13 | 44.16 | 43.62 | 1,319,200 |
Nov 7, 2023 | 44.51 | 45.12 | 44.18 | 44.99 | 44.44 | 1,778,300 |
Nov 6, 2023 | 44.80 | 45.00 | 44.37 | 44.63 | 44.09 | 1,630,700 |
Nov 3, 2023 | 44.07 | 45.04 | 44.07 | 44.94 | 44.39 | 1,362,900 |
Nov 2, 2023 | 43.50 | 43.85 | 43.25 | 43.45 | 42.92 | 1,964,900 |
Nov 1, 2023 | 43.82 | 43.90 | 42.71 | 43.12 | 42.59 | 2,526,400 |
Oct 31, 2023 | 43.53 | 44.26 | 43.38 | 43.92 | 43.38 | 2,683,800 |
Oct 30, 2023 | 43.90 | 43.99 | 43.02 | 43.39 | 42.86 | 2,763,000 |
Oct 27, 2023 | 44.03 | 44.25 | 43.12 | 43.55 | 43.02 | 3,179,200 |
Oct 26, 2023 | 45.74 | 46.25 | 41.49 | 44.14 | 43.60 | 4,944,600 |
Oct 25, 2023 | 47.08 | 47.27 | 46.60 | 46.92 | 46.35 | 1,797,600 |
Oct 24, 2023 | 48.07 | 48.28 | 47.25 | 47.27 | 46.69 | 1,766,300 |
Oct 23, 2023 | 48.32 | 48.53 | 47.84 | 47.85 | 47.27 | 1,645,800 |
Oct 20, 2023 | 48.92 | 49.22 | 48.14 | 48.52 | 47.93 | 1,761,000 |
Oct 19, 2023 | 50.26 | 50.36 | 48.72 | 48.81 | 48.21 | 1,439,300 |
Oct 18, 2023 | 50.91 | 51.00 | 50.39 | 50.42 | 49.80 | 1,748,900 |
Oct 17, 2023 | 50.35 | 51.39 | 50.35 | 51.06 | 50.44 | 1,169,200 |
Oct 16, 2023 | 50.54 | 50.94 | 50.28 | 50.65 | 50.03 | 1,488,900 |
Oct 13, 2023 | 50.61 | 50.81 | 49.76 | 50.03 | 49.42 | 1,281,000 |
Oct 12, 2023 | 51.00 | 51.00 | 50.08 | 50.40 | 49.78 | 1,462,900 |
Oct 11, 2023 | 51.39 | 51.50 | 50.33 | 50.92 | 50.30 | 1,572,800 |
Oct 10, 2023 | 50.28 | 51.49 | 50.28 | 51.20 | 50.57 | 2,045,400 |
Oct 9, 2023 | 49.40 | 50.43 | 49.36 | 50.29 | 49.68 | 1,230,000 |
Oct 6, 2023 | 49.00 | 49.79 | 48.82 | 49.53 | 48.93 | 1,380,400 |
Oct 5, 2023 | 48.78 | 49.24 | 48.65 | 49.18 | 48.58 | 1,443,500 |
Oct 4, 2023 | 48.50 | 48.85 | 48.01 | 48.76 | 48.16 | 1,231,400 |
Oct 3, 2023 | 48.99 | 49.09 | 48.33 | 48.54 | 47.95 | 1,176,600 |
Oct 2, 2023 | 49.36 | 49.56 | 49.04 | 49.13 | 48.53 | 1,451,200 |
Sep 29, 2023 | 49.91 | 50.07 | 49.35 | 49.51 | 48.91 | 1,411,900 |
Sep 28, 2023 | 48.74 | 49.79 | 48.74 | 49.54 | 48.94 | 1,375,100 |
Sep 27, 2023 | 49.27 | 49.30 | 48.59 | 48.79 | 48.19 | 1,393,400 |
Sep 26, 2023 | 49.54 | 49.79 | 48.85 | 48.94 | 48.34 | 1,943,600 |
Sep 25, 2023 | 49.38 | 50.02 | 49.23 | 49.89 | 49.28 | 1,296,300 |
Sep 22, 2023 | 49.63 | 49.98 | 49.33 | 49.43 | 48.83 | 1,443,900 |
Sep 21, 2023 | 50.25 | 50.26 | 49.57 | 49.59 | 48.98 | 1,049,900 |
Sep 20, 2023 | 50.62 | 50.86 | 50.32 | 50.38 | 49.76 | 1,182,500 |
Sep 19, 2023 | 50.14 | 50.70 | 49.85 | 50.57 | 49.95 | 1,090,200 |
Sep 18, 2023 | 49.84 | 50.50 | 49.80 | 50.11 | 49.50 | 1,103,600 |
Sep 15, 2023 | 50.33 | 50.33 | 49.80 | 49.94 | 49.33 | 4,073,100 |
Sep 14, 2023 | 49.94 | 50.38 | 49.73 | 50.33 | 49.72 | 1,334,400 |
Sep 13, 2023 | 50.29 | 50.40 | 49.53 | 49.66 | 49.05 | 1,332,300 |
Sep 12, 2023 | 50.32 | 50.61 | 50.16 | 50.31 | 49.70 | 1,475,400 |
Sep 11, 2023 | 50.85 | 51.04 | 50.27 | 50.43 | 49.81 | 1,680,500 |
Sep 8, 2023 | 50.36 | 50.62 | 50.07 | 50.46 | 49.84 | 1,286,700 |
Sep 7, 2023 | 50.74 | 51.03 | 50.13 | 50.44 | 49.82 | 1,708,400 |
Sep 6, 2023 | 51.30 | 51.56 | 50.63 | 50.82 | 50.20 | 1,624,600 |
Sep 5, 2023 | 52.66 | 52.77 | 51.11 | 51.46 | 50.83 | 1,278,600 |
Sep 1, 2023 | 52.93 | 53.18 | 52.55 | 52.87 | 52.22 | 999,000 |
Aug 31, 2023 | 53.60 | 53.87 | 52.37 | 52.53 | 51.89 | 2,241,600 |
Aug 30, 2023 | 53.21 | 54.07 | 53.07 | 53.47 | 52.82 | 1,470,200 |
Aug 29, 2023 | 52.33 | 53.17 | 52.08 | 53.14 | 52.49 | 1,090,300 |
Aug 28, 2023 | 51.98 | 52.39 | 51.90 | 52.10 | 51.46 | 1,464,600 |
Aug 25, 2023 | 51.57 | 52.05 | 51.57 | 51.78 | 51.15 | 704,800 |
Aug 24, 2023 | 51.78 | 52.08 | 51.38 | 51.39 | 50.76 | 850,100 |
Aug 23, 2023 | 52.00 | 52.17 | 51.51 | 51.96 | 51.33 | 1,126,300 |
Aug 22, 2023 | 52.50 | 52.65 | 51.77 | 51.92 | 51.29 | 1,218,300 |
Aug 21, 2023 | 52.57 | 52.72 | 52.03 | 52.35 | 51.71 | 826,700 |
Aug 18, 2023 | 51.49 | 52.63 | 51.49 | 52.39 | 51.75 | 2,076,600 |
Aug 17, 2023 | 52.74 | 52.90 | 51.87 | 51.87 | 51.24 | 1,144,000 |
Aug 16, 2023 | 0.28 Dividend | |||||
Aug 16, 2023 | 52.65 | 53.22 | 52.57 | 52.58 | 51.94 | 1,043,400 |
Aug 15, 2023 | 53.18 | 53.29 | 52.55 | 52.91 | 51.99 | 1,047,400 |
Aug 14, 2023 | 53.36 | 53.62 | 52.79 | 53.46 | 52.53 | 1,343,800 |
Aug 11, 2023 | 53.51 | 53.79 | 53.22 | 53.66 | 52.73 | 782,600 |
Aug 10, 2023 | 53.71 | 54.21 | 53.41 | 53.66 | 52.73 | 1,064,700 |
Aug 9, 2023 | 53.30 | 53.78 | 53.10 | 53.36 | 52.43 | 1,324,800 |
Aug 8, 2023 | 53.59 | 53.69 | 52.72 | 53.32 | 52.40 | 1,323,200 |
Aug 7, 2023 | 54.42 | 54.60 | 54.03 | 54.23 | 53.29 | 1,115,900 |
Aug 4, 2023 | 54.86 | 55.18 | 54.21 | 54.28 | 53.34 | 938,500 |
Aug 3, 2023 | 54.90 | 55.21 | 54.25 | 54.83 | 53.88 | 775,300 |
Aug 2, 2023 | 55.11 | 55.45 | 54.84 | 54.88 | 53.93 | 1,015,200 |
Aug 1, 2023 | 54.97 | 55.52 | 54.83 | 55.45 | 54.49 | 1,018,000 |
Jul 31, 2023 | 54.40 | 54.90 | 54.32 | 54.79 | 53.84 | 1,361,900 |
Jul 28, 2023 | 55.45 | 55.63 | 54.15 | 54.45 | 53.51 | 1,317,700 |
Jul 27, 2023 | 57.59 | 57.73 | 55.08 | 55.15 | 54.19 | 1,663,100 |
Jul 26, 2023 | 57.23 | 57.72 | 56.92 | 57.45 | 56.45 | 1,078,900 |
Jul 25, 2023 | 56.69 | 57.36 | 56.48 | 57.23 | 56.24 | 812,400 |
Jul 24, 2023 | 56.99 | 57.28 | 56.52 | 56.92 | 55.93 | 855,600 |
Jul 21, 2023 | 57.48 | 57.50 | 56.94 | 57.01 | 56.02 | 815,800 |
Jul 20, 2023 | 58.19 | 58.35 | 56.76 | 57.17 | 56.18 | 1,113,000 |
Jul 19, 2023 | 57.98 | 58.36 | 57.66 | 58.29 | 57.28 | 865,800 |
Jul 18, 2023 | 58.50 | 59.25 | 58.08 | 58.15 | 57.14 | 1,118,600 |
Jul 17, 2023 | 58.18 | 58.79 | 58.09 | 58.62 | 57.60 | 1,037,800 |
Jul 14, 2023 | 58.42 | 58.49 | 57.73 | 58.19 | 57.18 | 1,047,200 |
Jul 13, 2023 | 59.08 | 59.08 | 58.11 | 58.52 | 57.51 | 954,000 |
Jul 12, 2023 | 58.50 | 59.38 | 58.13 | 59.01 | 57.99 | 1,349,300 |
Jul 11, 2023 | 57.94 | 58.56 | 57.65 | 58.00 | 56.99 | 1,517,000 |
Jul 10, 2023 | 57.21 | 58.06 | 57.12 | 57.53 | 56.53 | 698,200 |
Jul 7, 2023 | 56.70 | 57.68 | 56.70 | 57.19 | 56.20 | 998,300 |
Jul 6, 2023 | 57.02 | 57.59 | 56.63 | 56.94 | 55.95 | 1,536,900 |
Jul 5, 2023 | 58.24 | 58.44 | 57.30 | 57.61 | 56.61 | 1,138,500 |
Jul 3, 2023 | 58.06 | 58.51 | 57.90 | 58.26 | 57.25 | 650,100 |
Jun 30, 2023 | 58.07 | 58.55 | 57.77 | 58.27 | 57.26 | 1,054,500 |
Jun 29, 2023 | 56.80 | 57.80 | 56.57 | 57.71 | 56.71 | 1,239,300 |
Jun 28, 2023 | 56.92 | 57.30 | 56.44 | 56.98 | 55.99 | 1,534,300 |
Jun 27, 2023 | 55.53 | 57.28 | 55.53 | 57.00 | 56.01 | 1,301,000 |
Jun 26, 2023 | 54.28 | 55.32 | 54.28 | 55.28 | 54.32 | 1,042,200 |
Jun 23, 2023 | 54.36 | 54.69 | 54.15 | 54.42 | 53.48 | 2,336,000 |
Jun 22, 2023 | 55.14 | 55.14 | 54.44 | 54.60 | 53.65 | 844,100 |
Jun 21, 2023 | 54.13 | 55.08 | 53.71 | 54.98 | 54.03 | 1,104,200 |
Jun 20, 2023 | 54.22 | 54.33 | 53.60 | 54.21 | 53.27 | 1,499,200 |
Jun 16, 2023 | 54.94 | 54.94 | 53.99 | 54.23 | 53.29 | 2,632,400 |
Jun 15, 2023 | 54.47 | 54.84 | 54.19 | 54.52 | 53.57 | 1,458,700 |
Jun 14, 2023 | 55.10 | 55.26 | 54.22 | 54.47 | 53.53 | 888,200 |
Jun 13, 2023 | 54.62 | 55.35 | 54.62 | 54.90 | 53.95 | 1,181,800 |
Jun 12, 2023 | 54.23 | 54.76 | 54.06 | 54.57 | 53.62 | 967,300 |
Jun 9, 2023 | 54.04 | 54.42 | 53.41 | 54.30 | 53.36 | 1,202,300 |
Jun 8, 2023 | 54.55 | 54.74 | 53.71 | 53.95 | 53.01 | 1,072,600 |
Jun 7, 2023 | 54.19 | 54.62 | 53.93 | 54.48 | 53.54 | 1,043,200 |
Jun 6, 2023 | 53.38 | 54.12 | 53.38 | 54.01 | 53.07 | 1,064,900 |
Jun 5, 2023 | 53.68 | 53.68 | 52.93 | 53.49 | 52.56 | 1,834,600 |
Jun 2, 2023 | 52.54 | 53.94 | 52.53 | 53.75 | 52.82 | 1,055,200 |
Jun 1, 2023 | 52.94 | 53.07 | 51.87 | 52.08 | 51.18 | 1,201,600 |
May 31, 2023 | 52.30 | 52.91 | 51.39 | 52.75 | 51.84 | 3,597,500 |
May 30, 2023 | 53.51 | 53.67 | 52.70 | 52.81 | 51.89 | 1,145,400 |
May 26, 2023 | 53.85 | 54.01 | 53.32 | 53.59 | 52.66 | 1,339,200 |
May 25, 2023 | 52.97 | 54.05 | 52.97 | 53.85 | 52.92 | 881,100 |
May 24, 2023 | 54.67 | 54.88 | 53.76 | 53.84 | 52.91 | 912,700 |
May 23, 2023 | 54.96 | 55.14 | 54.44 | 54.54 | 53.59 | 1,230,700 |
May 22, 2023 | 56.06 | 56.25 | 55.11 | 55.16 | 54.20 | 853,400 |
May 19, 2023 | 56.65 | 56.73 | 55.54 | 55.76 | 54.79 | 1,108,000 |
May 18, 2023 | 56.01 | 56.72 | 55.77 | 56.68 | 55.70 | 849,900 |
May 17, 2023 | 0.28 Dividend | |||||
May 17, 2023 | 56.04 | 56.31 | 55.74 | 56.11 | 55.14 | 1,066,100 |
May 16, 2023 | 56.63 | 56.63 | 55.83 | 55.86 | 54.62 | 731,800 |
May 15, 2023 | 56.65 | 56.92 | 56.21 | 56.91 | 55.65 | 607,900 |
May 12, 2023 | 56.80 | 56.97 | 56.01 | 56.57 | 55.32 | 1,030,500 |
May 11, 2023 | 56.66 | 56.78 | 56.28 | 56.64 | 55.38 | 805,800 |
May 10, 2023 | 57.59 | 57.73 | 56.17 | 56.87 | 55.61 | 943,600 |
May 9, 2023 | 56.82 | 57.46 | 56.68 | 57.20 | 55.93 | 1,001,800 |
May 8, 2023 | 57.19 | 57.31 | 56.66 | 57.18 | 55.91 | 817,800 |
May 5, 2023 | 56.64 | 57.30 | 56.54 | 57.07 | 55.80 | 640,500 |
May 4, 2023 | 57.07 | 57.13 | 55.94 | 56.20 | 54.95 | 705,900 |
May 3, 2023 | 57.46 | 58.13 | 57.03 | 57.13 | 55.86 | 690,300 |
May 2, 2023 | 57.90 | 57.90 | 56.23 | 57.22 | 55.95 | 915,400 |
May 1, 2023 | 57.73 | 58.52 | 57.70 | 58.11 | 56.82 | 1,040,300 |
Apr 28, 2023 | 57.42 | 57.80 | 57.06 | 57.73 | 56.45 | 1,071,100 |
Apr 27, 2023 | 55.97 | 57.37 | 55.09 | 57.26 | 55.99 | 1,494,300 |
Apr 26, 2023 | 56.20 | 56.75 | 56.12 | 56.22 | 54.97 | 1,160,700 |
Apr 25, 2023 | 56.86 | 57.15 | 56.40 | 56.55 | 55.30 | 918,400 |
Related Tickers
APTV Aptiv PLC
69.46
-2.72%
BWA BorgWarner Inc.
32.68
-2.90%
MBLY Mobileye Global Inc.
31.47
+1.12%
FOXF Fox Factory Holding Corp.
39.14
-1.86%
MGA Magna International Inc.
48.61
-1.22%
LAZR Luminar Technologies, Inc.
1.3750
-3.85%
QS QuantumScape Corporation
5.05
-7.79%
MOD Modine Manufacturing Company
91.90
+0.99%
GT The Goodyear Tire & Rubber Company
11.62
-2.60%
LEA Lear Corporation
132.70
-1.83%