|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,656,900 | 29.55 | 29.75 | 28.85 | 28.98 | 00:00:00 | | 2005-09-27 | 2,340,500 | 28.82 | 29.17 | 28.37 | 29.00 | 00:00:00 | | 2005-09-28 | 1,770,000 | 28.96 | 29.40 | 28.73 | 28.97 | 00:00:00 | | 2005-09-29 | 2,206,900 | 28.91 | 30.01 | 28.76 | 29.66 | 00:00:00 | | 2005-09-30 | 1,707,900 | 29.74 | 30.69 | 29.70 | 30.47 | 00:00:00 | | 2005-10-03 | 2,246,700 | 30.60 | 31.33 | 30.47 | 31.01 | 00:00:00 | | 2005-10-04 | 2,036,700 | 31.04 | 31.32 | 30.81 | 30.90 | 00:00:00 | | 2005-10-05 | 2,332,900 | 30.80 | 31.02 | 30.42 | 30.69 | 00:00:00 | | 2005-10-06 | 3,383,900 | 30.60 | 30.76 | 29.94 | 30.26 | 00:00:00 | | 2005-10-07 | 2,274,200 | 30.30 | 30.66 | 30.26 | 30.32 | 00:00:00 | | 2005-10-10 | 3,054,600 | 30.35 | 30.41 | 29.72 | 30.29 | 00:00:00 | | 2005-10-11 | 3,230,000 | 30.33 | 30.96 | 29.75 | 30.06 | 00:00:00 | | 2005-10-12 | 4,298,100 | 30.00 | 30.89 | 29.71 | 30.20 | 00:00:00 | | 2005-10-13 | 14,570,500 | 31.83 | 34.29 | 31.17 | 33.75 | 00:00:00 | | 2005-10-14 | 5,926,700 | 33.61 | 33.94 | 32.86 | 33.44 | 00:00:00 | | 2005-10-17 | 5,138,400 | 33.35 | 33.47 | 32.79 | 33.04 | 00:00:00 | | 2005-10-18 | 3,171,100 | 32.82 | 33.51 | 32.80 | 33.11 | 00:00:00 | | 2005-10-19 | 3,126,800 | 33.13 | 33.40 | 32.14 | 33.38 | 00:00:00 | | 2005-10-20 | 4,075,800 | 33.47 | 34.12 | 33.47 | 33.69 | 00:00:00 | | 2005-10-21 | 2,606,600 | 33.99 | 34.75 | 33.91 | 34.44 | 00:00:00 | | 2005-10-24 | 2,375,700 | 34.25 | 34.59 | 33.53 | 34.33 | 00:00:00 | | 2005-10-25 | 1,645,700 | 34.17 | 34.43 | 33.71 | 34.03 | 00:00:00 | | 2005-10-26 | 2,750,500 | 34.05 | 34.25 | 33.12 | 33.30 | 00:00:00 | | 2005-10-27 | 2,520,300 | 33.33 | 33.59 | 32.54 | 32.59 | 00:00:00 | | 2005-10-28 | 3,857,600 | 32.32 | 33.02 | 31.53 | 32.96 | 00:00:00 | | 2005-10-31 | 1,763,900 | 32.96 | 33.96 | 32.88 | 33.74 | 00:00:00 | | 2005-11-01 | 1,857,800 | 33.70 | 33.98 | 33.52 | 33.70 | 00:00:00 | | 2005-11-02 | 2,878,000 | 33.36 | 34.97 | 33.27 | 34.84 | 00:00:00 | | 2005-11-03 | 3,631,800 | 35.00 | 35.77 | 34.93 | 35.40 | 00:00:00 | | 2005-11-04 | 1,652,100 | 35.43 | 35.70 | 34.65 | 35.07 | 00:00:00 | | 2005-11-07 | 1,875,300 | 35.30 | 36.08 | 35.03 | 35.82 | 00:00:00 | | 2005-11-08 | 2,703,500 | 35.55 | 36.48 | 35.51 | 35.84 | 00:00:00 | | 2005-11-09 | 3,658,200 | 35.88 | 37.60 | 35.79 | 37.54 | 00:00:00 | | 2005-11-10 | 4,221,800 | 38.04 | 38.25 | 37.52 | 37.76 | 00:00:00 | | 2005-11-11 | 1,874,100 | 37.66 | 38.00 | 37.00 | 37.17 | 00:00:00 | | 2005-11-14 | 1,966,800 | 37.11 | 38.00 | 36.79 | 37.41 | 00:00:00 | | 2005-11-15 | 2,183,600 | 37.34 | 38.00 | 37.31 | 37.83 | 00:00:00 | | 2005-11-16 | 3,200,400 | 37.70 | 38.08 | 37.05 | 37.41 | 00:00:00 | | 2005-11-17 | 2,532,200 | 37.03 | 37.65 | 36.79 | 37.57 | 00:00:00 | | 2005-11-18 | 2,662,700 | 37.80 | 38.15 | 37.36 | 37.49 | 00:00:00 | | 2005-11-21 | 2,577,100 | 37.50 | 37.55 | 36.80 | 37.00 | 00:00:00 | | 2005-11-22 | 3,149,400 | 36.90 | 37.81 | 36.90 | 37.67 | 00:00:00 | | 2005-11-23 | 1,312,000 | 37.71 | 38.19 | 37.50 | 37.50 | 00:00:00 | | 2005-11-25 | 700,300 | 37.47 | 38.44 | 37.46 | 38.44 | 00:00:00 | | 2005-11-28 | 1,741,000 | 38.38 | 38.71 | 37.05 | 37.06 | 00:00:00 | | 2005-11-29 | 1,673,600 | 37.38 | 38.08 | 37.25 | 37.83 | 00:00:00 | | 2005-11-30 | 2,842,900 | 37.50 | 37.98 | 36.66 | 37.55 | 00:00:00 | | 2005-12-01 | 2,549,300 | 37.84 | 39.18 | 37.84 | 39.15 | 00:00:00 | | 2005-12-02 | 4,626,200 | 38.56 | 38.61 | 37.35 | 37.75 | 00:00:00 | | 2005-12-05 | 2,352,900 | 37.64 | 37.83 | 36.86 | 37.43 | 00:00:00 | | 2005-12-06 | 2,178,200 | 37.75 | 38.75 | 37.68 | 38.10 | 00:00:00 | | 2005-12-07 | 1,882,500 | 38.15 | 38.15 | 37.13 | 37.38 | 00:00:00 | | 2005-12-08 | 2,344,700 | 37.65 | 37.95 | 36.31 | 36.43 | 00:00:00 | | 2005-12-09 | 3,415,100 | 36.30 | 36.40 | 35.60 | 36.30 | 00:00:00 | | 2005-12-12 | 1,689,000 | 36.50 | 37.07 | 36.33 | 36.99 | 00:00:00 | | 2005-12-13 | 2,291,300 | 37.00 | 37.50 | 36.52 | 37.04 | 00:00:00 | | 2005-12-14 | 1,579,900 | 37.00 | 37.06 | 36.40 | 36.78 | 00:00:00 | | 2005-12-15 | 1,771,600 | 36.73 | 37.10 | 36.58 | 36.64 | 00:00:00 | | 2005-12-16 | 2,914,200 | 36.60 | 36.83 | 35.83 | 36.03 | 00:00:00 | | 2005-12-19 | 2,168,700 | 36.00 | 36.37 | 34.66 | 34.70 | 00:00:00 | | 2005-12-20 | 2,268,400 | 34.66 | 35.38 | 34.44 | 35.16 | 00:00:00 | | 2005-12-21 | 1,392,900 | 35.18 | 35.68 | 34.58 | 34.89 | 00:00:00 | | 2005-12-22 | 3,329,000 | 35.05 | 36.88 | 35.03 | 36.77 | 00:00:00 | | 2005-12-23 | 1,104,400 | 36.98 | 37.02 | 36.10 | 36.53 | 00:00:00 | | 2005-12-27 | 1,239,800 | 36.76 | 36.88 | 35.77 | 35.90 | 00:00:00 | | 2005-12-28 | 882,700 | 36.09 | 36.51 | 35.65 | 36.47 | 00:00:00 | | 2005-12-29 | 1,089,700 | 36.45 | 36.87 | 36.25 | 36.49 | 00:00:00 | | 2005-12-30 | 1,331,300 | 36.42 | 36.49 | 35.68 | 35.68 | 00:00:00 | | 2006-01-03 | 2,901,700 | 36.09 | 36.92 | 35.44 | 36.69 | 00:00:00 | | 2006-01-04 | 2,721,900 | 36.91 | 37.44 | 36.56 | 37.05 | 00:00:00 | | 2006-01-05 | 2,196,000 | 37.27 | 38.22 | 37.26 | 37.74 | 00:00:00 | | 2006-01-06 | 2,786,900 | 38.00 | 39.23 | 37.68 | 39.07 | 00:00:00 | | 2006-01-09 | 2,617,000 | 38.99 | 39.80 | 38.78 | 39.46 | 00:00:00 | | 2006-01-10 | 2,605,000 | 39.35 | 39.40 | 38.37 | 38.76 | 00:00:00 | | 2006-01-11 | 2,656,400 | 38.56 | 39.92 | 38.09 | 39.65 | 00:00:00 | | 2006-01-12 | 2,289,600 | 39.75 | 39.80 | 39.03 | 39.40 | 00:00:00 | | 2006-01-13 | 2,614,900 | 38.75 | 38.87 | 37.90 | 38.29 | 00:00:00 | | 2006-01-17 | 2,469,800 | 37.64 | 37.94 | 37.22 | 37.62 | 00:00:00 | | 2006-01-18 | 4,115,100 | 37.44 | 38.45 | 36.94 | 38.32 | 00:00:00 | | 2006-01-19 | 11,961,800 | 42.15 | 44.00 | 42.04 | 43.85 | 00:00:00 | | 2006-01-20 | 3,890,300 | 43.35 | 43.49 | 42.02 | 42.02 | 00:00:00 | | 2006-01-23 | 2,686,700 | 42.41 | 43.28 | 42.06 | 42.46 | 00:00:00 | | 2006-01-24 | 3,203,200 | 42.87 | 44.54 | 42.39 | 44.21 | 00:00:00 | | 2006-01-25 | 3,410,300 | 44.30 | 45.00 | 43.17 | 43.82 | 00:00:00 | | 2006-01-26 | 3,588,700 | 44.35 | 45.45 | 43.99 | 45.45 | 00:00:00 | | 2006-01-27 | 4,675,300 | 45.56 | 47.11 | 45.34 | 46.32 | 00:00:00 | | 2006-01-30 | 2,590,900 | 46.55 | 47.10 | 46.35 | 46.86 | 00:00:00 | | 2006-01-31 | 3,139,800 | 46.96 | 46.96 | 45.91 | 46.43 | 00:00:00 | | 2006-02-01 | 2,129,800 | 46.23 | 47.45 | 46.17 | 46.89 | 00:00:00 | | 2006-02-02 | 2,768,900 | 46.85 | 47.50 | 45.82 | 46.01 | 00:00:00 | | 2006-02-03 | 1,742,300 | 46.06 | 47.00 | 45.50 | 46.23 | 00:00:00 | | 2006-02-06 | 2,023,500 | 46.38 | 46.88 | 45.72 | 46.85 | 00:00:00 | | 2006-02-07 | 1,620,700 | 47.02 | 47.10 | 45.59 | 46.35 | 00:00:00 | | 2006-02-08 | 2,374,600 | 46.82 | 47.42 | 46.42 | 47.41 | 00:00:00 | | 2006-02-09 | 5,993,100 | 47.84 | 48.54 | 47.08 | 47.08 | 00:00:00 | | 2006-02-10 | 4,611,900 | 47.02 | 48.03 | 45.55 | 48.03 | 00:00:00 | | 2006-02-13 | 1,955,000 | 47.95 | 48.01 | 46.25 | 46.45 | 00:00:00 | | 2006-02-14 | 2,189,900 | 46.66 | 47.02 | 45.80 | 46.86 | 00:00:00 | | 2006-02-15 | 3,048,000 | 46.67 | 47.82 | 46.09 | 47.74 | 00:00:00 | | 2006-02-16 | 4,308,200 | 48.20 | 48.57 | 45.89 | 46.19 | 00:00:00 | | 2006-02-17 | 4,122,400 | 46.12 | 46.27 | 44.41 | 44.62 | 00:00:00 | | 2006-02-21 | 3,097,500 | 44.56 | 44.82 | 43.57 | 44.58 | 00:00:00 | | 2006-02-22 | 3,498,800 | 44.81 | 44.81 | 42.90 | 44.13 | 00:00:00 | | 2006-02-23 | 2,414,500 | 44.04 | 44.46 | 43.19 | 43.40 | 00:00:00 | | 2006-02-24 | 2,513,100 | 43.46 | 44.50 | 43.31 | 43.75 | 00:00:00 | | 2006-02-27 | 5,676,100 | 42.49 | 43.04 | 42.00 | 42.39 | 00:00:00 | | 2006-02-28 | 3,662,500 | 42.27 | 43.10 | 42.05 | 43.10 | 00:00:00 | | 2006-03-01 | 4,685,300 | 43.00 | 45.14 | 42.76 | 44.67 | 00:00:00 | | 2006-03-02 | 2,618,500 | 44.64 | 45.45 | 44.24 | 44.99 | 00:00:00 | | 2006-03-03 | 2,558,400 | 44.25 | 45.03 | 43.64 | 43.83 | 00:00:00 | | 2006-03-06 | 1,748,800 | 43.88 | 44.33 | 42.98 | 43.13 | 00:00:00 | | 2006-03-07 | 2,098,500 | 43.25 | 43.34 | 41.58 | 42.20 | 00:00:00 | | 2006-03-08 | 2,924,600 | 42.17 | 42.50 | 40.95 | 41.80 | 00:00:00 | | 2006-03-09 | 2,189,200 | 42.00 | 42.55 | 41.42 | 41.44 | 00:00:00 | | 2006-03-10 | 1,834,800 | 41.54 | 41.74 | 40.57 | 40.96 | 00:00:00 | | 2006-03-13 | 3,036,100 | 40.94 | 42.07 | 40.91 | 41.71 | 00:00:00 | | 2006-03-14 | 3,439,100 | 41.64 | 43.94 | 41.57 | 43.64 | 00:00:00 | | 2006-03-15 | 4,907,600 | 43.70 | 45.46 | 43.46 | 45.40 | 00:00:00 | | 2006-03-16 | 4,036,300 | 45.45 | 45.49 | 42.90 | 42.90 | 00:00:00 | | 2006-03-17 | 3,639,800 | 42.97 | 43.56 | 42.55 | 42.92 | 00:00:00 | | 2006-03-20 | 1,767,400 | 43.05 | 43.82 | 42.54 | 43.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
