|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,817,200 | 39.70 | 39.98 | 39.01 | 39.44 | 00:00:00 | | 2006-09-11 | 3,360,300 | 39.04 | 39.87 | 38.90 | 39.35 | 00:00:00 | | 2006-09-12 | 5,399,200 | 39.74 | 42.92 | 39.55 | 42.65 | 00:00:00 | | 2006-09-13 | 3,500,800 | 42.40 | 43.10 | 41.98 | 42.37 | 00:00:00 | | 2006-09-14 | 2,626,100 | 42.06 | 42.66 | 41.65 | 41.97 | 00:00:00 | | 2006-09-15 | 4,220,300 | 42.30 | 43.16 | 41.24 | 41.57 | 00:00:00 | | 2006-09-18 | 3,845,000 | 41.54 | 42.66 | 41.05 | 41.58 | 00:00:00 | | 2006-09-19 | 3,057,800 | 41.79 | 42.18 | 40.62 | 41.38 | 00:00:00 | | 2006-09-20 | 4,517,300 | 41.88 | 42.69 | 41.62 | 42.54 | 00:00:00 | | 2006-09-21 | 3,326,800 | 42.79 | 42.79 | 41.10 | 41.14 | 00:00:00 | | 2006-09-22 | 3,181,700 | 41.29 | 41.78 | 40.87 | 41.36 | 00:00:00 | | 2006-09-25 | 6,680,900 | 42.72 | 45.28 | 42.06 | 45.04 | 00:00:00 | | 2006-09-26 | 4,399,400 | 45.00 | 45.91 | 44.59 | 45.74 | 00:00:00 | | 2006-09-27 | 4,305,500 | 45.46 | 45.91 | 44.70 | 45.31 | 00:00:00 | | 2006-09-28 | 3,176,500 | 45.41 | 46.51 | 44.96 | 45.89 | 00:00:00 | | 2006-09-29 | 2,145,900 | 45.90 | 46.11 | 45.15 | 45.33 | 00:00:00 | | 2006-10-02 | 2,892,300 | 45.58 | 45.75 | 44.44 | 44.53 | 00:00:00 | | 2006-10-03 | 3,581,000 | 44.31 | 44.94 | 43.68 | 44.89 | 00:00:00 | | 2006-10-04 | 3,482,000 | 44.65 | 47.12 | 44.61 | 46.98 | 00:00:00 | | 2006-10-05 | 2,491,300 | 46.98 | 47.02 | 46.24 | 46.99 | 00:00:00 | | 2006-10-06 | 4,289,300 | 46.84 | 48.34 | 46.27 | 47.69 | 00:00:00 | | 2006-10-09 | 4,090,200 | 47.85 | 48.68 | 47.50 | 47.60 | 00:00:00 | | 2006-10-10 | 3,648,700 | 47.72 | 47.79 | 46.54 | 47.01 | 00:00:00 | | 2006-10-11 | 10,798,700 | 46.77 | 49.10 | 46.71 | 48.12 | 00:00:00 | | 2006-10-12 | 10,408,600 | 48.44 | 48.92 | 46.75 | 48.39 | 00:00:00 | | 2006-10-13 | 9,277,200 | 47.90 | 51.97 | 47.90 | 51.66 | 00:00:00 | | 2006-10-16 | 5,589,000 | 51.74 | 52.43 | 51.01 | 52.08 | 00:00:00 | | 2006-10-17 | 5,035,000 | 51.19 | 51.38 | 49.99 | 50.94 | 00:00:00 | | 2006-10-18 | 4,441,700 | 50.20 | 50.45 | 48.24 | 49.03 | 00:00:00 | | 2006-10-19 | 3,355,700 | 48.79 | 49.97 | 48.41 | 49.78 | 00:00:00 | | 2006-10-20 | 2,964,600 | 49.58 | 49.63 | 47.25 | 48.43 | 00:00:00 | | 2006-10-23 | 3,983,600 | 48.50 | 50.44 | 48.45 | 49.82 | 00:00:00 | | 2006-10-24 | 2,141,600 | 49.75 | 50.15 | 49.16 | 49.55 | 00:00:00 | | 2006-10-25 | 3,491,900 | 49.72 | 51.35 | 49.68 | 51.01 | 00:00:00 | | 2006-10-26 | 2,768,800 | 51.43 | 51.75 | 50.34 | 51.25 | 00:00:00 | | 2006-10-27 | 3,249,500 | 51.20 | 51.22 | 48.58 | 48.74 | 00:00:00 | | 2006-10-30 | 3,483,700 | 48.55 | 50.75 | 48.53 | 49.92 | 00:00:00 | | 2006-10-31 | 2,925,700 | 50.28 | 50.28 | 48.97 | 49.45 | 00:00:00 | | 2006-11-01 | 3,345,300 | 49.78 | 50.19 | 48.03 | 48.48 | 00:00:00 | | 2006-11-02 | 2,524,000 | 48.06 | 49.25 | 47.65 | 48.29 | 00:00:00 | | 2006-11-03 | 2,951,700 | 48.95 | 49.26 | 47.81 | 48.99 | 00:00:00 | | 2006-11-06 | 2,228,700 | 49.01 | 50.47 | 49.01 | 49.64 | 00:00:00 | | 2006-11-07 | 3,442,400 | 49.52 | 51.62 | 49.52 | 50.68 | 00:00:00 | | 2006-11-08 | 2,929,600 | 50.36 | 51.11 | 49.89 | 50.14 | 00:00:00 | | 2006-11-09 | 2,808,000 | 50.55 | 50.72 | 49.09 | 49.15 | 00:00:00 | | 2006-11-10 | 2,119,600 | 49.25 | 50.12 | 49.00 | 50.10 | 00:00:00 | | 2006-11-13 | 6,299,500 | 50.13 | 53.49 | 50.05 | 53.25 | 00:00:00 | | 2006-11-14 | 7,119,700 | 52.81 | 55.18 | 51.85 | 55.04 | 00:00:00 | | 2006-11-15 | 4,812,600 | 55.00 | 55.35 | 54.00 | 54.65 | 00:00:00 | | 2006-11-16 | 4,820,300 | 54.67 | 54.69 | 52.93 | 54.43 | 00:00:00 | | 2006-11-17 | 2,833,900 | 54.19 | 54.34 | 53.44 | 54.34 | 00:00:00 | | 2006-11-20 | 4,686,500 | 54.43 | 57.05 | 54.05 | 56.60 | 00:00:00 | | 2006-11-21 | 3,851,200 | 55.67 | 56.00 | 54.81 | 55.21 | 00:00:00 | | 2006-11-22 | 1,920,900 | 55.51 | 56.00 | 54.87 | 55.75 | 00:00:00 | | 2006-11-24 | 1,013,700 | 55.22 | 56.17 | 54.98 | 55.64 | 00:00:00 | | 2006-11-27 | 3,496,300 | 55.33 | 55.48 | 53.00 | 53.08 | 00:00:00 | | 2006-11-28 | 3,828,200 | 52.74 | 53.71 | 52.39 | 53.25 | 00:00:00 | | 2006-11-29 | 4,564,100 | 53.99 | 54.14 | 51.62 | 52.66 | 00:00:00 | | 2006-11-30 | 4,858,500 | 52.38 | 53.12 | 51.75 | 52.60 | 00:00:00 | | 2006-12-01 | 4,736,000 | 52.19 | 52.89 | 50.55 | 51.59 | 00:00:00 | | 2006-12-04 | 5,776,300 | 51.38 | 54.15 | 51.09 | 53.78 | 00:00:00 | | 2006-12-05 | 3,477,900 | 53.92 | 54.58 | 53.44 | 53.78 | 00:00:00 | | 2006-12-06 | 2,360,000 | 53.58 | 54.40 | 53.05 | 53.60 | 00:00:00 | | 2006-12-07 | 3,113,700 | 53.67 | 54.29 | 52.61 | 53.13 | 00:00:00 | | 2006-12-08 | 2,291,600 | 52.79 | 53.80 | 52.01 | 52.96 | 00:00:00 | | 2006-12-11 | 1,667,500 | 53.08 | 54.02 | 52.61 | 53.10 | 00:00:00 | | 2006-12-12 | 1,957,200 | 53.00 | 53.65 | 52.07 | 52.96 | 00:00:00 | | 2006-12-13 | 2,911,900 | 53.34 | 53.47 | 51.58 | 51.77 | 00:00:00 | | 2006-12-14 | 3,474,800 | 52.06 | 53.92 | 51.90 | 53.33 | 00:00:00 | | 2006-12-15 | 3,519,700 | 53.58 | 54.14 | 52.71 | 53.34 | 00:00:00 | | 2006-12-18 | 2,515,700 | 53.80 | 54.55 | 53.19 | 53.45 | 00:00:00 | | 2006-12-19 | 4,058,300 | 52.94 | 52.95 | 50.97 | 51.29 | 00:00:00 | | 2006-12-20 | 3,289,900 | 51.43 | 52.15 | 50.45 | 50.55 | 00:00:00 | | 2006-12-21 | 2,641,500 | 50.60 | 51.06 | 49.58 | 50.05 | 00:00:00 | | 2006-12-22 | 1,527,600 | 49.75 | 50.61 | 49.66 | 49.80 | 00:00:00 | | 2006-12-26 | 1,016,300 | 49.68 | 50.49 | 49.65 | 50.14 | 00:00:00 | | 2006-12-27 | 1,807,600 | 49.47 | 50.91 | 49.37 | 50.71 | 00:00:00 | | 2006-12-28 | 2,102,200 | 50.84 | 51.39 | 50.38 | 51.22 | 00:00:00 | | 2006-12-29 | 1,978,300 | 51.33 | 51.87 | 50.52 | 50.62 | 00:00:00 | | 2007-01-03 | 4,452,100 | 50.95 | 51.48 | 48.62 | 49.46 | 00:00:00 | | 2007-01-04 | 4,792,900 | 50.10 | 52.37 | 49.95 | 51.92 | 00:00:00 | | 2007-01-05 | 3,231,000 | 51.57 | 51.85 | 50.55 | 51.85 | 00:00:00 | | 2007-01-08 | 3,363,500 | 51.88 | 52.85 | 51.11 | 51.28 | 00:00:00 | | 2007-01-09 | 3,505,200 | 51.85 | 51.85 | 50.38 | 51.18 | 00:00:00 | | 2007-01-10 | 4,162,300 | 50.81 | 52.91 | 50.39 | 52.70 | 00:00:00 | | 2007-01-11 | 3,258,300 | 52.60 | 53.95 | 52.60 | 53.50 | 00:00:00 | | 2007-01-12 | 3,799,100 | 53.14 | 54.64 | 53.08 | 54.54 | 00:00:00 | | 2007-01-16 | 3,645,000 | 53.82 | 54.44 | 52.60 | 53.25 | 00:00:00 | | 2007-01-17 | 5,400,700 | 52.72 | 54.68 | 52.52 | 54.13 | 00:00:00 | | 2007-01-18 | 18,403,800 | 48.55 | 48.94 | 45.89 | 46.22 | 00:00:00 | | 2007-01-19 | 6,530,400 | 46.25 | 47.69 | 46.07 | 47.28 | 00:00:00 | | 2007-01-22 | 4,532,500 | 47.68 | 47.72 | 46.75 | 46.90 | 00:00:00 | | 2007-01-23 | 3,618,600 | 46.55 | 47.43 | 46.46 | 46.59 | 00:00:00 | | 2007-01-24 | 3,120,600 | 46.80 | 48.16 | 46.80 | 48.02 | 00:00:00 | | 2007-01-25 | 3,795,100 | 47.63 | 48.00 | 46.87 | 47.17 | 00:00:00 | | 2007-01-26 | 4,426,600 | 47.24 | 48.48 | 47.01 | 47.39 | 00:00:00 | | 2007-01-29 | 4,380,900 | 47.12 | 47.66 | 46.00 | 47.02 | 00:00:00 | | 2007-01-30 | 3,724,300 | 47.00 | 47.00 | 46.03 | 46.37 | 00:00:00 | | 2007-01-31 | 5,101,000 | 46.00 | 46.19 | 44.81 | 45.81 | 00:00:00 | | 2007-02-01 | 4,428,100 | 45.84 | 46.12 | 45.05 | 45.30 | 00:00:00 | | 2007-02-02 | 4,153,200 | 45.78 | 46.15 | 45.27 | 45.73 | 00:00:00 | | 2007-02-05 | 4,676,800 | 46.17 | 46.60 | 45.50 | 46.40 | 00:00:00 | | 2007-02-06 | 3,837,400 | 46.16 | 46.38 | 45.26 | 45.70 | 00:00:00 | | 2007-02-07 | 3,535,300 | 46.25 | 47.08 | 45.80 | 46.25 | 00:00:00 | | 2007-02-08 | 2,659,800 | 46.32 | 46.37 | 45.68 | 45.70 | 00:00:00 | | 2007-02-09 | 7,487,500 | 45.85 | 46.22 | 43.66 | 44.01 | 00:00:00 | | 2007-02-12 | 3,900,900 | 43.92 | 44.12 | 43.33 | 43.43 | 00:00:00 | | 2007-02-13 | 3,372,900 | 43.75 | 44.21 | 43.55 | 44.05 | 00:00:00 | | 2007-02-14 | 3,707,000 | 44.41 | 45.10 | 44.01 | 44.75 | 00:00:00 | | 2007-02-15 | 2,792,300 | 44.61 | 45.58 | 44.61 | 45.14 | 00:00:00 | | 2007-02-16 | 2,318,300 | 45.09 | 45.37 | 44.76 | 45.23 | 00:00:00 | | 2007-02-20 | 3,750,700 | 44.29 | 44.49 | 43.64 | 44.12 | 00:00:00 | | 2007-02-21 | 2,598,000 | 43.95 | 44.70 | 43.85 | 44.63 | 00:00:00 | | 2007-02-22 | 2,947,700 | 45.00 | 45.70 | 44.51 | 44.96 | 00:00:00 | | 2007-02-23 | 4,766,800 | 45.45 | 46.08 | 45.05 | 45.79 | 00:00:00 | | 2007-02-26 | 4,348,600 | 47.38 | 47.70 | 46.29 | 46.53 | 00:00:00 | | 2007-02-27 | 4,806,900 | 45.21 | 46.38 | 44.28 | 44.68 | 00:00:00 | | 2007-02-28 | 3,552,600 | 44.99 | 45.40 | 44.27 | 44.66 | 00:00:00 | | 2007-03-01 | 4,399,900 | 43.70 | 44.67 | 43.26 | 44.29 | 00:00:00 | | 2007-03-02 | 2,894,200 | 44.15 | 44.56 | 43.43 | 43.50 | 00:00:00 | | 2007-03-05 | 4,679,200 | 43.25 | 44.46 | 43.10 | 43.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
