TR4DER - Lam Research Corp [LRCX] Historical Prices

Lam Research Corp - [Ticker: LRCX]
Last Trade	153.84	Last Trade Time	2018-11-28 - 00:00:00
Variation	+7.01 (+1.05%)	Open	147.59
High	153.92	Low	145.01
Volume	3,195,648	Average Volume (3m)	0
Yield		Bid / Ask	202.84 x 300 - 202.92 x 100
Former Close	146.83	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
LRCX quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	4,490,600	24.14	24.62	23.46	24.52	00:00:00
2004-04-23	1,825,000	24.51	25.11	24.51	25.07	00:00:00
2004-04-26	1,998,200	25.11	25.13	24.28	24.53	00:00:00
2004-04-27	2,399,400	24.71	24.75	23.68	23.86	00:00:00
2004-04-28	1,659,900	23.93	24.24	23.43	23.59	00:00:00
2004-04-29	5,217,900	23.50	23.52	21.69	22.08	00:00:00
2004-04-30	4,516,100	22.18	22.34	21.81	22.07	00:00:00
2004-05-03	4,731,400	22.12	22.50	21.25	21.73	00:00:00
2004-05-04	4,485,000	21.90	22.50	21.88	22.09	00:00:00
2004-05-05	4,126,300	22.21	22.70	22.15	22.24	00:00:00
2004-05-06	1,992,100	22.06	22.37	21.79	22.10	00:00:00
2004-05-07	3,319,400	22.02	22.66	21.92	22.09	00:00:00
2004-05-10	3,481,200	22.01	22.47	21.69	22.10	00:00:00
2004-05-11	3,076,500	22.52	23.08	22.46	23.04	00:00:00
2004-05-12	2,233,400	22.67	22.87	21.75	22.45	00:00:00
2004-05-13	1,381,500	22.48	22.52	21.96	22.15	00:00:00
2004-05-14	1,940,000	22.45	22.60	21.78	21.87	00:00:00
2004-05-17	3,039,300	21.39	21.89	20.91	21.37	00:00:00
2004-05-18	2,005,300	21.74	22.47	21.67	22.15	00:00:00
2004-05-19	2,692,900	22.50	23.31	22.47	22.47	00:00:00
2004-05-20	1,387,800	22.49	22.76	22.13	22.20	00:00:00
2004-05-21	991,800	22.51	22.60	22.25	22.55	00:00:00
2004-05-24	935,200	22.85	23.02	22.60	22.77	00:00:00
2004-05-25	1,464,400	22.81	23.68	22.40	23.54	00:00:00
2004-05-26	1,532,800	23.41	24.00	23.36	23.90	00:00:00
2004-05-27	2,726,700	24.05	24.72	24.05	24.54	00:00:00
2004-05-28	2,721,500	24.84	25.30	24.50	25.13	00:00:00
2004-06-01	2,350,300	24.82	25.31	24.50	24.94	00:00:00
2004-06-02	2,312,800	24.98	24.98	23.91	24.27	00:00:00
2004-06-03	2,256,400	24.15	24.21	23.50	23.52	00:00:00
2004-06-04	2,000,200	24.04	24.68	23.94	24.27	00:00:00
2004-06-07	1,283,600	24.43	25.17	24.43	25.17	00:00:00
2004-06-08	1,147,300	24.79	24.99	24.58	24.89	00:00:00
2004-06-09	2,017,700	24.67	24.81	23.89	24.10	00:00:00
2004-06-10	1,270,100	24.40	24.49	24.11	24.35	00:00:00
2004-06-14	1,514,500	24.16	24.19	23.78	23.92	00:00:00
2004-06-15	1,569,900	24.31	24.91	24.26	24.78	00:00:00
2004-06-16	1,145,200	24.83	24.86	24.22	24.40	00:00:00
2004-06-17	2,331,200	24.19	24.24	23.25	23.46	00:00:00
2004-06-18	2,045,500	23.33	23.85	23.23	23.46	00:00:00
2004-06-21	1,291,000	23.40	23.95	23.17	23.36	00:00:00
2004-06-22	2,042,100	23.40	24.64	23.29	24.64	00:00:00
2004-06-23	2,463,700	24.63	25.25	24.41	25.05	00:00:00
2004-06-24	2,012,000	25.12	25.59	24.92	25.20	00:00:00
2004-06-25	3,251,400	24.99	26.37	24.93	25.96	00:00:00
2004-06-28	1,736,700	26.10	26.21	25.19	25.51	00:00:00
2004-06-29	2,162,700	25.36	26.38	25.18	26.33	00:00:00
2004-06-30	2,447,900	26.16	26.84	25.93	26.80	00:00:00
2004-07-01	3,231,400	26.72	26.72	25.19	25.27	00:00:00
2004-07-02	3,216,600	25.07	25.25	24.30	24.48	00:00:00
2004-07-06	2,207,500	24.50	24.50	23.37	23.63	00:00:00
2004-07-07	1,430,400	23.73	24.40	23.63	24.07	00:00:00
2004-07-08	3,129,800	23.86	24.97	23.74	24.44	00:00:00
2004-07-09	2,299,400	24.65	25.08	24.59	25.02	00:00:00
2004-07-12	3,730,300	24.42	24.44	23.20	24.26	00:00:00
2004-07-13	2,689,300	24.21	24.56	23.73	23.92	00:00:00
2004-07-14	8,527,800	22.40	22.50	21.00	21.40	00:00:00
2004-07-15	3,765,000	21.44	21.83	20.95	21.45	00:00:00
2004-07-16	3,412,000	21.75	21.85	20.58	20.71	00:00:00
2004-07-19	2,139,000	20.75	21.18	20.42	20.83	00:00:00
2004-07-20	2,451,400	20.70	21.37	20.57	21.37	00:00:00
2004-07-21	3,103,800	21.50	21.80	19.80	19.80	00:00:00
2004-07-22	17,964,000	21.30	24.52	21.24	23.72	00:00:00
2004-07-23	7,562,100	23.08	24.10	22.63	22.64	00:00:00
2004-07-26	4,310,400	22.73	23.01	22.02	22.42	00:00:00
2004-07-27	4,375,000	22.37	23.22	22.27	23.03	00:00:00
2004-07-28	3,216,800	22.84	22.97	22.28	22.72	00:00:00
2004-07-29	2,852,900	23.18	23.53	23.01	23.48	00:00:00
2004-07-30	2,378,300	23.50	24.18	23.33	23.85	00:00:00
2004-08-02	1,674,400	23.83	23.84	23.26	23.79	00:00:00
2004-08-03	2,663,400	23.83	23.85	22.47	22.49	00:00:00
2004-08-04	2,186,200	22.77	23.08	22.29	22.82	00:00:00
2004-08-05	2,228,900	23.02	23.05	22.05	22.11	00:00:00
2004-08-06	3,666,100	21.66	21.92	21.15	21.40	00:00:00
2004-08-09	2,609,600	21.50	21.71	21.16	21.59	00:00:00
2004-08-10	1,627,900	21.60	22.07	21.42	22.05	00:00:00
2004-08-11	4,746,500	21.45	21.45	20.26	20.77	00:00:00
2004-08-12	5,554,700	20.50	20.63	19.71	20.10	00:00:00
2004-08-13	2,925,900	20.20	20.25	19.87	19.95	00:00:00
2004-08-16	2,566,900	20.48	20.70	20.06	20.42	00:00:00
2004-08-17	3,068,100	20.68	21.33	20.57	21.01	00:00:00
2004-08-18	4,996,000	20.88	22.30	20.76	22.20	00:00:00
2004-08-19	2,177,600	22.01	22.27	21.61	21.80	00:00:00
2004-08-20	1,630,900	21.66	22.23	21.55	22.09	00:00:00
2004-08-23	1,951,700	22.23	22.72	22.04	22.32	00:00:00
2004-08-24	1,984,600	22.50	22.61	21.26	21.48	00:00:00
2004-08-25	2,133,300	21.47	22.33	21.29	22.01	00:00:00
2004-08-26	2,247,200	21.86	22.07	21.56	22.05	00:00:00
2004-08-27	1,278,800	22.05	22.56	22.00	22.36	00:00:00
2004-08-30	1,092,300	22.27	22.37	21.68	21.75	00:00:00
2004-08-31	2,068,500	21.77	21.78	21.07	21.55	00:00:00
2004-09-01	2,957,200	21.46	22.19	21.32	21.59	00:00:00
2004-09-02	3,427,400	21.67	21.87	21.18	21.58	00:00:00
2004-09-03	3,644,700	21.00	21.22	19.97	20.13	00:00:00
2004-09-07	2,745,400	20.28	20.43	19.85	20.14	00:00:00
2004-09-08	2,380,300	20.16	20.59	19.85	20.01	00:00:00
2004-09-09	5,049,600	20.22	21.52	20.12	21.24	00:00:00
2004-09-10	3,687,400	21.27	22.33	20.96	22.16	00:00:00
2004-09-13	3,684,200	22.24	23.10	22.17	22.91	00:00:00
2004-09-14	2,539,800	22.77	23.37	22.65	23.10	00:00:00
2004-09-15	1,667,100	22.72	22.92	22.13	22.25	00:00:00
2004-09-16	1,026,600	22.32	22.67	22.01	22.15	00:00:00
2004-09-17	2,244,300	22.21	22.54	21.79	22.47	00:00:00
2004-09-20	2,545,400	22.49	23.51	22.34	23.03	00:00:00
2004-09-21	2,298,700	23.10	23.27	22.79	23.11	00:00:00
2004-09-22	1,326,800	22.78	22.82	22.15	22.18	00:00:00
2004-09-23	1,410,200	22.18	22.77	21.96	22.34	00:00:00
2004-09-24	1,592,900	22.32	22.61	21.65	21.66	00:00:00
2004-09-27	1,965,100	21.60	21.78	21.13	21.29	00:00:00
2004-09-28	2,045,200	21.32	21.37	20.88	21.22	00:00:00
2004-09-29	2,818,200	21.40	22.00	21.26	21.52	00:00:00
2004-09-30	2,300,000	21.56	22.27	21.45	21.88	00:00:00
2004-10-01	2,439,900	22.30	22.85	22.20	22.62	00:00:00
2004-10-04	3,535,000	23.02	23.88	22.96	23.22	00:00:00
2004-10-05	3,152,500	23.25	23.44	22.90	23.16	00:00:00
2004-10-06	2,164,000	23.07	23.10	22.36	22.95	00:00:00
2004-10-07	1,829,700	22.75	22.99	22.43	22.47	00:00:00
2004-10-08	2,389,200	22.24	22.38	21.51	21.62	00:00:00
2004-10-11	1,384,300	21.69	22.43	21.36	21.93	00:00:00
2004-10-12	2,246,200	21.52	21.88	21.25	21.70	00:00:00
2004-10-13	4,204,100	22.41	22.72	22.10	22.59	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>