|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,448,200 | 54.70 | 54.77 | 53.37 | 53.54 | 00:00:00 | | 2007-08-24 | 1,303,800 | 53.30 | 54.55 | 53.29 | 54.55 | 00:00:00 | | 2007-08-27 | 2,117,400 | 54.49 | 54.49 | 52.87 | 53.78 | 00:00:00 | | 2007-08-28 | 2,316,000 | 53.04 | 53.78 | 52.28 | 52.50 | 00:00:00 | | 2007-08-29 | 1,721,700 | 53.00 | 54.25 | 52.51 | 53.82 | 00:00:00 | | 2007-08-30 | 1,776,800 | 53.46 | 53.72 | 52.45 | 52.57 | 00:00:00 | | 2007-08-31 | 1,936,100 | 53.40 | 53.71 | 52.30 | 53.63 | 00:00:00 | | 2007-09-04 | 1,757,500 | 53.37 | 54.91 | 53.31 | 54.41 | 00:00:00 | | 2007-09-05 | 1,993,400 | 54.25 | 54.50 | 52.43 | 52.87 | 00:00:00 | | 2007-09-06 | 1,410,900 | 53.20 | 53.88 | 52.84 | 53.76 | 00:00:00 | | 2007-09-07 | 1,353,700 | 53.11 | 53.27 | 51.72 | 52.11 | 00:00:00 | | 2007-09-10 | 2,059,200 | 52.61 | 53.19 | 51.67 | 52.31 | 00:00:00 | | 2007-09-11 | 1,227,600 | 52.81 | 53.03 | 52.15 | 52.74 | 00:00:00 | | 2007-09-12 | 2,980,600 | 52.80 | 52.80 | 49.98 | 50.03 | 00:00:00 | | 2007-09-13 | 2,884,700 | 50.56 | 51.25 | 50.00 | 50.40 | 00:00:00 | | 2007-09-14 | 2,310,800 | 50.10 | 50.72 | 49.48 | 50.38 | 00:00:00 | | 2007-09-17 | 2,465,300 | 50.15 | 52.32 | 50.15 | 51.50 | 00:00:00 | | 2007-09-18 | 1,606,800 | 51.66 | 53.45 | 51.49 | 53.26 | 00:00:00 | | 2007-09-19 | 2,058,000 | 53.75 | 54.59 | 52.24 | 52.61 | 00:00:00 | | 2007-09-20 | 1,880,100 | 51.80 | 53.16 | 51.65 | 53.04 | 00:00:00 | | 2007-09-21 | 2,654,500 | 53.48 | 54.14 | 53.30 | 53.81 | 00:00:00 | | 2007-09-24 | 1,749,300 | 54.00 | 54.00 | 52.98 | 53.45 | 00:00:00 | | 2007-09-25 | 1,525,100 | 53.20 | 54.49 | 53.09 | 54.18 | 00:00:00 | | 2007-09-26 | 2,399,900 | 54.24 | 54.96 | 52.90 | 53.15 | 00:00:00 | | 2007-09-27 | 1,796,100 | 53.27 | 53.60 | 52.25 | 52.86 | 00:00:00 | | 2007-09-28 | 1,857,100 | 52.93 | 53.89 | 52.86 | 53.26 | 00:00:00 | | 2007-10-01 | 2,955,900 | 53.55 | 56.64 | 53.40 | 56.40 | 00:00:00 | | 2007-10-02 | 1,702,900 | 56.50 | 56.50 | 55.39 | 56.07 | 00:00:00 | | 2007-10-03 | 2,692,800 | 55.75 | 55.75 | 53.54 | 54.31 | 00:00:00 | | 2007-10-04 | 2,209,000 | 54.30 | 54.60 | 52.75 | 53.35 | 00:00:00 | | 2007-10-05 | 1,317,900 | 53.62 | 54.48 | 53.20 | 53.96 | 00:00:00 | | 2007-10-08 | 1,136,800 | 54.05 | 54.99 | 53.56 | 54.44 | 00:00:00 | | 2007-10-09 | 2,845,700 | 54.40 | 54.85 | 52.87 | 53.77 | 00:00:00 | | 2007-10-10 | 3,763,900 | 53.67 | 55.27 | 53.18 | 55.01 | 00:00:00 | | 2007-10-11 | 5,594,900 | 56.83 | 57.20 | 53.01 | 53.70 | 00:00:00 | | 2007-10-12 | 2,504,500 | 54.23 | 55.88 | 54.23 | 54.70 | 00:00:00 | | 2007-10-15 | 2,329,900 | 54.83 | 54.97 | 53.96 | 54.67 | 00:00:00 | | 2007-10-16 | 3,217,200 | 54.40 | 56.04 | 54.25 | 55.74 | 00:00:00 | | 2007-10-17 | 3,454,300 | 56.28 | 57.66 | 55.53 | 56.09 | 00:00:00 | | 2007-10-18 | 2,028,400 | 55.49 | 55.66 | 54.62 | 55.51 | 00:00:00 | | 2007-10-19 | 2,576,600 | 55.46 | 55.63 | 53.66 | 53.71 | 00:00:00 | | 2007-10-22 | 1,564,800 | 53.62 | 55.13 | 53.25 | 54.30 | 00:00:00 | | 2007-10-23 | 1,872,800 | 53.60 | 54.29 | 52.51 | 54.09 | 00:00:00 | | 2007-10-24 | 2,104,500 | 53.35 | 54.00 | 52.09 | 53.32 | 00:00:00 | | 2007-10-25 | 5,435,700 | 53.19 | 53.19 | 49.48 | 50.02 | 00:00:00 | | 2007-10-26 | 4,286,200 | 49.80 | 50.17 | 48.20 | 48.91 | 00:00:00 | | 2007-10-29 | 2,948,900 | 49.22 | 50.60 | 49.06 | 50.59 | 00:00:00 | | 2007-10-30 | 2,698,300 | 50.10 | 51.28 | 49.97 | 50.02 | 00:00:00 | | 2007-10-31 | 2,200,300 | 50.23 | 50.35 | 49.39 | 50.20 | 00:00:00 | | 2007-11-01 | 2,241,600 | 49.88 | 50.18 | 48.84 | 48.84 | 00:00:00 | | 2007-11-02 | 1,898,600 | 49.57 | 49.60 | 48.23 | 48.65 | 00:00:00 | | 2007-11-05 | 2,331,200 | 48.20 | 48.60 | 47.36 | 48.13 | 00:00:00 | | 2007-11-06 | 2,309,000 | 48.50 | 48.58 | 47.32 | 47.71 | 00:00:00 | | 2007-11-07 | 2,468,200 | 47.23 | 48.10 | 46.57 | 46.59 | 00:00:00 | | 2007-11-08 | 3,986,600 | 46.93 | 47.71 | 45.71 | 46.86 | 00:00:00 | | 2007-11-09 | 2,933,200 | 46.30 | 47.82 | 45.88 | 47.19 | 00:00:00 | | 2007-11-12 | 2,199,400 | 47.20 | 47.69 | 46.35 | 47.02 | 00:00:00 | | 2007-11-13 | 2,773,100 | 47.10 | 48.29 | 47.02 | 47.90 | 00:00:00 | | 2007-11-14 | 2,381,400 | 47.83 | 47.98 | 47.05 | 47.21 | 00:00:00 | | 2007-11-15 | 3,027,500 | 46.51 | 47.60 | 46.25 | 47.12 | 00:00:00 | | 2007-11-16 | 3,009,500 | 47.36 | 47.53 | 45.52 | 46.00 | 00:00:00 | | 2007-11-19 | 1,768,000 | 45.99 | 46.20 | 45.00 | 45.41 | 00:00:00 | | 2007-11-20 | 2,614,000 | 45.36 | 45.61 | 44.00 | 44.63 | 00:00:00 | | 2007-11-21 | 1,645,300 | 44.60 | 45.35 | 44.07 | 44.50 | 00:00:00 | | 2007-11-23 | 674,000 | 45.10 | 45.35 | 44.40 | 44.91 | 00:00:00 | | 2007-11-26 | 1,562,300 | 45.06 | 45.25 | 43.71 | 43.71 | 00:00:00 | | 2007-11-27 | 1,762,800 | 43.66 | 44.70 | 43.43 | 44.40 | 00:00:00 | | 2007-11-28 | 2,598,700 | 44.35 | 47.37 | 44.22 | 46.71 | 00:00:00 | | 2007-11-29 | 1,845,700 | 47.19 | 48.00 | 46.30 | 47.35 | 00:00:00 | | 2007-11-30 | 2,643,700 | 47.99 | 48.00 | 45.72 | 45.85 | 00:00:00 | | 2007-12-03 | 1,410,400 | 45.71 | 46.38 | 45.44 | 45.69 | 00:00:00 | | 2007-12-04 | 1,787,100 | 44.91 | 45.64 | 44.80 | 45.32 | 00:00:00 | | 2007-12-05 | 2,299,500 | 45.66 | 46.29 | 45.18 | 45.58 | 00:00:00 | | 2007-12-06 | 2,967,900 | 45.60 | 47.79 | 45.28 | 47.56 | 00:00:00 | | 2007-12-07 | 1,700,100 | 47.54 | 47.95 | 47.04 | 47.20 | 00:00:00 | | 2007-12-10 | 1,633,100 | 47.68 | 47.90 | 47.15 | 47.61 | 00:00:00 | | 2007-12-11 | 3,370,300 | 47.71 | 47.75 | 45.01 | 45.13 | 00:00:00 | | 2007-12-12 | 2,255,400 | 45.94 | 45.97 | 44.59 | 45.17 | 00:00:00 | | 2007-12-13 | 1,680,200 | 44.87 | 45.15 | 43.87 | 44.56 | 00:00:00 | | 2007-12-14 | 1,444,600 | 44.18 | 44.73 | 43.89 | 44.25 | 00:00:00 | | 2007-12-17 | 1,789,300 | 44.30 | 45.27 | 44.17 | 44.17 | 00:00:00 | | 2007-12-18 | 1,403,100 | 44.49 | 44.67 | 43.78 | 44.19 | 00:00:00 | | 2007-12-19 | 2,030,400 | 44.06 | 44.34 | 42.91 | 42.91 | 00:00:00 | | 2007-12-20 | 1,835,000 | 43.06 | 43.74 | 42.67 | 43.74 | 00:00:00 | | 2007-12-21 | 2,618,300 | 44.59 | 44.70 | 43.87 | 44.42 | 00:00:00 | | 2007-12-24 | 998,600 | 44.74 | 46.19 | 44.35 | 44.87 | 00:00:00 | | 2007-12-26 | 957,700 | 44.88 | 45.23 | 44.25 | 44.64 | 00:00:00 | | 2007-12-27 | 1,026,700 | 44.89 | 44.96 | 43.64 | 43.90 | 00:00:00 | | 2007-12-28 | 1,162,100 | 44.44 | 44.44 | 43.10 | 43.53 | 00:00:00 | | 2007-12-31 | 1,074,600 | 43.13 | 44.09 | 43.10 | 43.23 | 00:00:00 | | 2008-01-02 | 2,313,900 | 42.96 | 43.80 | 42.05 | 42.63 | 00:00:00 | | 2008-01-03 | 2,959,500 | 42.56 | 42.76 | 41.42 | 41.77 | 00:00:00 | | 2008-01-04 | 2,781,300 | 41.28 | 41.32 | 39.47 | 40.02 | 00:00:00 | | 2008-01-07 | 4,009,500 | 40.42 | 41.08 | 39.81 | 40.28 | 00:00:00 | | 2008-01-08 | 3,722,200 | 40.05 | 41.57 | 38.31 | 38.31 | 00:00:00 | | 2008-01-09 | 3,908,200 | 38.43 | 38.95 | 37.19 | 38.88 | 00:00:00 | | 2008-01-10 | 2,245,500 | 38.34 | 39.26 | 37.91 | 38.83 | 00:00:00 | | 2008-01-11 | 2,292,700 | 38.44 | 38.91 | 37.53 | 37.93 | 00:00:00 | | 2008-01-14 | 2,372,800 | 38.23 | 39.92 | 38.23 | 39.53 | 00:00:00 | | 2008-01-15 | 3,030,200 | 39.61 | 39.67 | 37.92 | 38.20 | 00:00:00 | | 2008-01-16 | 5,642,200 | 38.12 | 41.68 | 37.63 | 40.67 | 00:00:00 | | 2008-01-17 | 3,550,900 | 40.73 | 41.70 | 39.67 | 39.72 | 00:00:00 | | 2008-01-18 | 4,245,800 | 40.02 | 42.00 | 39.51 | 41.59 | 00:00:00 | | 2008-01-22 | 3,402,600 | 40.03 | 41.19 | 39.31 | 39.96 | 00:00:00 | | 2008-01-23 | 4,082,600 | 38.64 | 40.67 | 37.55 | 40.49 | 00:00:00 | | 2008-01-24 | 3,632,500 | 40.49 | 42.44 | 40.36 | 41.07 | 00:00:00 | | 2008-01-25 | 4,656,800 | 42.74 | 43.49 | 39.33 | 39.36 | 00:00:00 | | 2008-01-28 | 2,500,300 | 39.49 | 39.92 | 38.94 | 39.80 | 00:00:00 | | 2008-01-29 | 1,947,700 | 40.15 | 40.29 | 38.33 | 40.16 | 00:00:00 | | 2008-01-30 | 3,136,600 | 40.10 | 40.29 | 38.75 | 38.99 | 00:00:00 | | 2008-01-31 | 3,305,300 | 38.39 | 39.43 | 37.98 | 38.39 | 00:00:00 | | 2008-02-01 | 3,391,000 | 38.52 | 40.85 | 38.52 | 40.71 | 00:00:00 | | 2008-02-04 | 1,766,600 | 40.35 | 41.16 | 39.70 | 39.83 | 00:00:00 | | 2008-02-05 | 2,400,400 | 39.08 | 39.58 | 38.51 | 38.68 | 00:00:00 | | 2008-02-06 | 3,385,000 | 38.82 | 39.52 | 37.90 | 37.96 | 00:00:00 | | 2008-02-07 | 2,431,800 | 37.78 | 38.84 | 36.86 | 38.22 | 00:00:00 | | 2008-02-08 | 2,532,100 | 37.78 | 38.72 | 37.58 | 38.52 | 00:00:00 | | 2008-02-11 | 2,462,300 | 38.62 | 39.94 | 38.52 | 39.52 | 00:00:00 | | 2008-02-12 | 3,222,500 | 39.70 | 39.82 | 37.77 | 37.89 | 00:00:00 | | 2008-02-13 | 4,227,400 | 38.89 | 39.86 | 38.62 | 39.60 | 00:00:00 | | 2008-02-14 | 2,363,000 | 39.70 | 39.79 | 38.60 | 38.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
