|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,204,100 | 22.41 | 22.72 | 22.10 | 22.59 | 00:00:00 | | 2004-10-14 | 3,335,500 | 22.18 | 22.84 | 21.67 | 21.73 | 00:00:00 | | 2004-10-15 | 1,475,500 | 21.60 | 22.12 | 21.33 | 21.75 | 00:00:00 | | 2004-10-18 | 1,903,800 | 21.61 | 22.36 | 21.43 | 22.18 | 00:00:00 | | 2004-10-19 | 2,061,400 | 22.56 | 23.00 | 22.31 | 22.41 | 00:00:00 | | 2004-10-20 | 2,573,700 | 22.31 | 23.50 | 22.06 | 23.30 | 00:00:00 | | 2004-10-21 | 2,416,800 | 23.40 | 24.29 | 23.24 | 24.17 | 00:00:00 | | 2004-10-22 | 3,224,600 | 24.37 | 24.53 | 23.51 | 23.89 | 00:00:00 | | 2004-10-25 | 5,496,700 | 23.75 | 25.05 | 23.64 | 24.64 | 00:00:00 | | 2004-10-26 | 3,462,800 | 24.63 | 25.00 | 24.30 | 24.63 | 00:00:00 | | 2004-10-27 | 2,454,000 | 24.84 | 25.78 | 24.55 | 25.69 | 00:00:00 | | 2004-10-28 | 3,681,300 | 25.41 | 25.99 | 25.27 | 25.91 | 00:00:00 | | 2004-10-29 | 3,986,300 | 25.77 | 26.11 | 25.25 | 26.03 | 00:00:00 | | 2004-11-01 | 2,891,100 | 26.02 | 26.37 | 25.84 | 26.18 | 00:00:00 | | 2004-11-02 | 3,263,000 | 25.85 | 26.74 | 25.66 | 26.31 | 00:00:00 | | 2004-11-03 | 5,211,600 | 27.00 | 27.00 | 25.51 | 25.70 | 00:00:00 | | 2004-11-04 | 4,107,700 | 25.00 | 25.65 | 24.91 | 25.38 | 00:00:00 | | 2004-11-05 | 2,844,600 | 25.91 | 26.40 | 25.70 | 26.14 | 00:00:00 | | 2004-11-08 | 1,244,400 | 25.65 | 26.37 | 25.61 | 25.98 | 00:00:00 | | 2004-11-09 | 1,885,900 | 25.59 | 26.14 | 25.54 | 25.91 | 00:00:00 | | 2004-11-10 | 2,365,500 | 25.70 | 25.85 | 25.19 | 25.46 | 00:00:00 | | 2004-11-11 | 1,031,300 | 25.39 | 26.10 | 25.28 | 25.97 | 00:00:00 | | 2004-11-12 | 1,436,400 | 25.85 | 26.41 | 25.54 | 26.41 | 00:00:00 | | 2004-11-15 | 2,574,000 | 26.16 | 27.20 | 26.11 | 27.13 | 00:00:00 | | 2004-11-16 | 1,713,900 | 26.73 | 27.19 | 26.72 | 27.06 | 00:00:00 | | 2004-11-17 | 3,005,700 | 27.03 | 28.04 | 27.03 | 27.69 | 00:00:00 | | 2004-11-18 | 2,663,200 | 27.03 | 28.10 | 26.64 | 28.05 | 00:00:00 | | 2004-11-19 | 1,917,800 | 27.70 | 27.80 | 26.79 | 26.94 | 00:00:00 | | 2004-11-22 | 1,651,400 | 26.53 | 26.99 | 26.24 | 26.92 | 00:00:00 | | 2004-11-23 | 1,922,400 | 26.88 | 27.25 | 26.39 | 26.42 | 00:00:00 | | 2004-11-24 | 1,102,600 | 26.39 | 26.86 | 26.39 | 26.82 | 00:00:00 | | 2004-11-26 | 349,600 | 26.30 | 26.92 | 26.20 | 26.64 | 00:00:00 | | 2004-11-29 | 1,994,100 | 26.59 | 26.93 | 26.22 | 26.36 | 00:00:00 | | 2004-11-30 | 2,243,200 | 26.36 | 26.41 | 25.96 | 26.01 | 00:00:00 | | 2004-12-01 | 4,860,800 | 26.35 | 28.12 | 26.25 | 28.12 | 00:00:00 | | 2004-12-02 | 2,666,500 | 28.09 | 28.95 | 27.87 | 28.27 | 00:00:00 | | 2004-12-03 | 3,195,600 | 29.01 | 29.70 | 28.95 | 29.25 | 00:00:00 | | 2004-12-06 | 2,549,600 | 28.96 | 29.59 | 28.63 | 29.40 | 00:00:00 | | 2004-12-07 | 1,731,100 | 29.40 | 29.69 | 28.50 | 28.57 | 00:00:00 | | 2004-12-08 | 1,864,600 | 28.50 | 28.65 | 27.97 | 28.12 | 00:00:00 | | 2004-12-09 | 2,869,900 | 27.42 | 28.18 | 26.80 | 27.75 | 00:00:00 | | 2004-12-10 | 1,854,400 | 27.25 | 28.41 | 27.21 | 28.06 | 00:00:00 | | 2004-12-13 | 1,118,300 | 28.25 | 28.54 | 28.11 | 28.49 | 00:00:00 | | 2004-12-14 | 2,073,800 | 28.36 | 29.00 | 28.34 | 28.85 | 00:00:00 | | 2004-12-15 | 1,286,100 | 28.94 | 29.09 | 28.69 | 29.06 | 00:00:00 | | 2004-12-16 | 1,880,700 | 28.95 | 29.31 | 28.24 | 28.60 | 00:00:00 | | 2004-12-17 | 2,024,300 | 28.92 | 29.00 | 28.12 | 28.63 | 00:00:00 | | 2004-12-20 | 2,076,600 | 28.60 | 28.82 | 27.75 | 28.14 | 00:00:00 | | 2004-12-21 | 1,451,700 | 28.00 | 28.70 | 27.96 | 28.55 | 00:00:00 | | 2004-12-22 | 1,178,000 | 28.56 | 28.74 | 28.11 | 28.23 | 00:00:00 | | 2004-12-23 | 841,100 | 27.99 | 28.32 | 27.88 | 28.18 | 00:00:00 | | 2004-12-27 | 1,268,900 | 28.47 | 28.49 | 27.66 | 27.72 | 00:00:00 | | 2004-12-28 | 1,788,700 | 27.77 | 27.90 | 27.45 | 27.73 | 00:00:00 | | 2004-12-29 | 1,217,400 | 28.00 | 28.44 | 27.77 | 28.35 | 00:00:00 | | 2004-12-30 | 1,142,400 | 28.50 | 28.88 | 28.50 | 28.75 | 00:00:00 | | 2004-12-31 | 840,600 | 28.75 | 29.16 | 28.70 | 28.91 | 00:00:00 | | 2005-01-03 | 1,998,800 | 28.70 | 29.06 | 27.72 | 27.79 | 00:00:00 | | 2005-01-04 | 2,676,100 | 27.48 | 27.96 | 26.17 | 26.79 | 00:00:00 | | 2005-01-05 | 3,422,500 | 26.17 | 26.90 | 25.81 | 25.88 | 00:00:00 | | 2005-01-06 | 1,979,300 | 25.88 | 26.18 | 25.56 | 25.69 | 00:00:00 | | 2005-01-07 | 2,678,800 | 26.00 | 26.07 | 25.39 | 25.77 | 00:00:00 | | 2005-01-10 | 1,678,100 | 25.64 | 26.34 | 25.38 | 25.90 | 00:00:00 | | 2005-01-11 | 1,989,100 | 25.37 | 26.13 | 25.35 | 25.57 | 00:00:00 | | 2005-01-12 | 3,009,100 | 26.06 | 26.81 | 25.99 | 26.67 | 00:00:00 | | 2005-01-13 | 1,812,800 | 26.40 | 26.83 | 26.26 | 26.35 | 00:00:00 | | 2005-01-14 | 2,741,600 | 26.42 | 27.25 | 26.41 | 27.20 | 00:00:00 | | 2005-01-18 | 1,493,000 | 26.81 | 27.29 | 26.78 | 27.23 | 00:00:00 | | 2005-01-19 | 2,021,400 | 27.15 | 27.23 | 26.19 | 26.20 | 00:00:00 | | 2005-01-20 | 4,913,300 | 26.03 | 27.04 | 25.77 | 26.33 | 00:00:00 | | 2005-01-21 | 7,473,200 | 26.00 | 26.79 | 25.86 | 26.72 | 00:00:00 | | 2005-01-24 | 2,516,700 | 26.53 | 26.74 | 25.51 | 25.54 | 00:00:00 | | 2005-01-25 | 1,814,500 | 25.84 | 26.36 | 25.78 | 26.10 | 00:00:00 | | 2005-01-26 | 2,515,900 | 26.00 | 26.73 | 25.94 | 26.49 | 00:00:00 | | 2005-01-27 | 3,251,800 | 26.37 | 27.35 | 26.37 | 27.15 | 00:00:00 | | 2005-01-28 | 2,097,700 | 27.01 | 27.18 | 26.21 | 26.60 | 00:00:00 | | 2005-01-31 | 1,438,400 | 26.55 | 27.12 | 26.55 | 26.76 | 00:00:00 | | 2005-02-01 | 1,551,600 | 26.66 | 27.25 | 26.56 | 27.09 | 00:00:00 | | 2005-02-02 | 2,527,200 | 26.97 | 27.31 | 26.83 | 27.26 | 00:00:00 | | 2005-02-03 | 3,255,000 | 27.17 | 27.52 | 27.02 | 27.35 | 00:00:00 | | 2005-02-04 | 3,009,100 | 27.18 | 28.99 | 27.13 | 28.96 | 00:00:00 | | 2005-02-07 | 2,258,300 | 28.80 | 29.20 | 28.47 | 28.70 | 00:00:00 | | 2005-02-08 | 5,262,300 | 28.68 | 30.22 | 28.50 | 29.85 | 00:00:00 | | 2005-02-09 | 3,809,100 | 29.60 | 29.79 | 28.70 | 28.79 | 00:00:00 | | 2005-02-10 | 3,041,700 | 29.00 | 29.28 | 28.49 | 29.00 | 00:00:00 | | 2005-02-11 | 3,687,000 | 28.62 | 30.05 | 28.61 | 29.83 | 00:00:00 | | 2005-02-14 | 2,940,300 | 29.64 | 30.20 | 29.45 | 30.20 | 00:00:00 | | 2005-02-15 | 4,012,800 | 30.11 | 31.20 | 30.03 | 30.74 | 00:00:00 | | 2005-02-16 | 4,441,400 | 30.55 | 30.96 | 29.79 | 30.58 | 00:00:00 | | 2005-02-17 | 2,922,900 | 30.55 | 30.95 | 29.90 | 30.00 | 00:00:00 | | 2005-02-18 | 2,084,500 | 30.00 | 30.22 | 29.70 | 30.02 | 00:00:00 | | 2005-02-22 | 3,778,500 | 30.00 | 30.94 | 29.39 | 29.81 | 00:00:00 | | 2005-02-23 | 3,457,300 | 29.95 | 30.16 | 29.04 | 29.48 | 00:00:00 | | 2005-02-24 | 9,605,700 | 29.82 | 31.85 | 29.70 | 31.29 | 00:00:00 | | 2005-02-25 | 3,282,500 | 31.10 | 32.07 | 30.94 | 31.98 | 00:00:00 | | 2005-02-28 | 3,248,700 | 31.63 | 32.01 | 30.87 | 31.44 | 00:00:00 | | 2005-03-01 | 4,011,800 | 31.59 | 32.26 | 31.59 | 31.88 | 00:00:00 | | 2005-03-02 | 5,518,700 | 31.35 | 31.78 | 30.72 | 31.41 | 00:00:00 | | 2005-03-03 | 6,754,500 | 31.35 | 31.36 | 29.22 | 29.95 | 00:00:00 | | 2005-03-04 | 4,222,400 | 30.11 | 30.69 | 29.55 | 29.63 | 00:00:00 | | 2005-03-07 | 3,848,700 | 29.63 | 30.69 | 29.63 | 29.88 | 00:00:00 | | 2005-03-08 | 3,236,300 | 29.97 | 30.14 | 29.36 | 29.51 | 00:00:00 | | 2005-03-09 | 3,051,600 | 29.48 | 30.04 | 29.20 | 29.21 | 00:00:00 | | 2005-03-10 | 3,474,900 | 29.30 | 29.50 | 28.54 | 29.14 | 00:00:00 | | 2005-03-11 | 3,640,800 | 29.28 | 29.38 | 28.50 | 28.61 | 00:00:00 | | 2005-03-14 | 2,381,600 | 28.70 | 28.87 | 28.22 | 28.67 | 00:00:00 | | 2005-03-15 | 3,197,600 | 28.76 | 28.92 | 27.79 | 27.91 | 00:00:00 | | 2005-03-16 | 3,289,400 | 27.75 | 27.91 | 27.27 | 27.30 | 00:00:00 | | 2005-03-17 | 3,651,700 | 27.28 | 27.96 | 27.25 | 27.69 | 00:00:00 | | 2005-03-18 | 2,554,000 | 27.89 | 27.90 | 27.17 | 27.52 | 00:00:00 | | 2005-03-21 | 2,748,400 | 27.52 | 28.02 | 27.38 | 27.89 | 00:00:00 | | 2005-03-22 | 2,531,600 | 28.07 | 28.41 | 27.66 | 27.78 | 00:00:00 | | 2005-03-23 | 1,774,800 | 27.63 | 28.29 | 27.54 | 27.95 | 00:00:00 | | 2005-03-24 | 2,698,000 | 28.01 | 28.54 | 27.96 | 28.28 | 00:00:00 | | 2005-03-28 | 1,526,300 | 28.33 | 28.75 | 27.89 | 27.90 | 00:00:00 | | 2005-03-29 | 2,424,500 | 27.98 | 28.49 | 27.65 | 27.82 | 00:00:00 | | 2005-03-30 | 1,429,100 | 27.95 | 28.57 | 27.91 | 28.54 | 00:00:00 | | 2005-03-31 | 2,761,500 | 28.68 | 28.96 | 28.38 | 28.86 | 00:00:00 | | 2005-04-01 | 2,267,200 | 29.10 | 29.25 | 28.28 | 28.46 | 00:00:00 | | 2005-04-04 | 4,272,400 | 28.62 | 28.62 | 27.57 | 28.03 | 00:00:00 | | 2005-04-05 | 4,840,100 | 28.03 | 28.13 | 27.30 | 27.44 | 00:00:00 | | 2005-04-06 | 3,556,100 | 27.77 | 27.85 | 27.32 | 27.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
