|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,494,000 | 34.36 | 36.06 | 34.07 | 36.06 | 00:00:00 | | 2008-08-07 | 4,020,100 | 35.56 | 36.71 | 35.17 | 35.77 | 00:00:00 | | 2008-08-08 | 4,178,300 | 35.52 | 37.52 | 35.41 | 37.08 | 00:00:00 | | 2008-08-11 | 5,496,600 | 37.11 | 39.96 | 36.95 | 39.62 | 00:00:00 | | 2008-08-12 | 3,904,200 | 39.15 | 40.24 | 39.15 | 39.55 | 00:00:00 | | 2008-08-13 | 5,613,100 | 40.20 | 40.42 | 38.00 | 38.46 | 00:00:00 | | 2008-08-14 | 2,959,200 | 39.11 | 39.11 | 37.95 | 38.47 | 00:00:00 | | 2008-08-15 | 2,402,200 | 38.66 | 38.82 | 38.06 | 38.52 | 00:00:00 | | 2008-08-18 | 2,539,500 | 38.56 | 38.96 | 37.11 | 37.59 | 00:00:00 | | 2008-08-19 | 2,316,100 | 37.36 | 37.55 | 36.72 | 37.33 | 00:00:00 | | 2008-08-20 | 1,926,900 | 37.47 | 38.35 | 37.08 | 37.51 | 00:00:00 | | 2008-08-21 | 1,642,400 | 37.19 | 37.52 | 36.63 | 37.14 | 00:00:00 | | 2008-08-22 | 1,783,600 | 37.86 | 38.53 | 37.61 | 38.30 | 00:00:00 | | 2008-08-25 | 2,807,300 | 37.90 | 38.27 | 37.76 | 38.10 | 00:00:00 | | 2008-08-26 | 3,088,300 | 38.13 | 38.20 | 37.19 | 37.34 | 00:00:00 | | 2008-08-27 | 2,039,500 | 37.61 | 38.14 | 37.19 | 37.71 | 00:00:00 | | 2008-08-28 | 2,067,300 | 37.84 | 38.22 | 37.35 | 38.19 | 00:00:00 | | 2008-08-29 | 2,370,000 | 37.82 | 37.86 | 36.36 | 36.76 | 00:00:00 | | 2008-09-02 | 2,935,200 | 37.59 | 37.96 | 35.90 | 35.99 | 00:00:00 | | 2008-09-03 | 4,753,100 | 35.89 | 35.96 | 33.47 | 33.64 | 00:00:00 | | 2008-09-04 | 6,126,400 | 32.97 | 33.60 | 31.83 | 32.05 | 00:00:00 | | 2008-09-05 | 4,824,000 | 31.68 | 32.80 | 31.52 | 32.33 | 00:00:00 | | 2008-09-08 | 4,067,300 | 33.21 | 33.54 | 31.25 | 31.96 | 00:00:00 | | 2008-09-09 | 4,084,700 | 32.25 | 32.48 | 30.76 | 30.89 | 00:00:00 | | 2008-09-10 | 6,719,900 | 31.25 | 32.35 | 31.14 | 32.23 | 00:00:00 | | 2008-09-11 | 5,483,500 | 31.75 | 32.56 | 30.91 | 32.22 | 00:00:00 | | 2008-09-12 | 3,380,100 | 32.17 | 32.49 | 31.43 | 31.98 | 00:00:00 | | 2008-09-15 | 3,646,500 | 31.10 | 32.23 | 30.81 | 31.14 | 00:00:00 | | 2008-09-16 | 4,273,100 | 30.49 | 31.89 | 30.36 | 31.46 | 00:00:00 | | 2008-09-17 | 3,930,000 | 31.00 | 31.88 | 30.06 | 30.10 | 00:00:00 | | 2008-09-18 | 4,671,300 | 31.08 | 32.88 | 30.00 | 32.43 | 00:00:00 | | 2008-09-19 | 4,297,800 | 33.38 | 34.12 | 32.77 | 33.44 | 00:00:00 | | 2008-09-22 | 1,948,800 | 33.01 | 33.37 | 31.43 | 31.43 | 00:00:00 | | 2008-09-23 | 2,994,300 | 30.93 | 32.09 | 30.52 | 30.97 | 00:00:00 | | 2008-09-24 | 3,123,300 | 30.81 | 32.47 | 30.80 | 31.18 | 00:00:00 | | 2008-09-25 | 2,612,200 | 31.36 | 32.23 | 31.28 | 31.80 | 00:00:00 | | 2008-09-26 | 1,899,600 | 30.98 | 32.17 | 30.50 | 32.07 | 00:00:00 | | 2008-09-29 | 3,124,600 | 31.26 | 31.58 | 29.99 | 30.50 | 00:00:00 | | 2008-09-30 | 3,699,000 | 31.01 | 31.98 | 30.07 | 31.49 | 00:00:00 | | 2008-10-01 | 3,228,800 | 31.04 | 31.74 | 30.38 | 30.54 | 00:00:00 | | 2008-10-02 | 4,535,000 | 30.11 | 30.15 | 28.47 | 28.49 | 00:00:00 | | 2008-10-03 | 7,459,600 | 28.78 | 29.17 | 26.11 | 26.25 | 00:00:00 | | 2008-10-06 | 6,508,700 | 25.84 | 26.01 | 23.98 | 25.75 | 00:00:00 | | 2008-10-07 | 6,133,200 | 26.04 | 26.31 | 22.49 | 22.62 | 00:00:00 | | 2008-10-08 | 5,443,800 | 21.89 | 24.02 | 21.55 | 23.06 | 00:00:00 | | 2008-10-09 | 4,814,300 | 23.36 | 23.86 | 21.69 | 22.17 | 00:00:00 | | 2008-10-10 | 6,912,200 | 21.37 | 24.16 | 20.38 | 22.86 | 00:00:00 | | 2008-10-13 | 3,109,500 | 24.25 | 25.11 | 23.64 | 25.04 | 00:00:00 | | 2008-10-14 | 4,983,300 | 25.11 | 25.89 | 23.20 | 23.26 | 00:00:00 | | 2008-10-15 | 2,817,800 | 22.92 | 23.36 | 21.00 | 21.00 | 00:00:00 | | 2008-10-16 | 5,707,400 | 21.33 | 22.04 | 19.71 | 21.87 | 00:00:00 | | 2008-10-17 | 2,695,300 | 21.22 | 22.00 | 20.98 | 21.12 | 00:00:00 | | 2008-10-20 | 2,975,800 | 21.72 | 22.46 | 21.39 | 22.35 | 00:00:00 | | 2008-10-21 | 3,019,300 | 21.85 | 22.36 | 20.66 | 20.79 | 00:00:00 | | 2008-10-22 | 3,795,100 | 20.08 | 20.70 | 18.87 | 19.21 | 00:00:00 | | 2008-10-23 | 6,783,300 | 18.57 | 20.19 | 18.12 | 18.91 | 00:00:00 | | 2008-10-24 | 4,529,500 | 17.59 | 19.73 | 17.55 | 19.23 | 00:00:00 | | 2008-10-27 | 4,196,100 | 18.65 | 20.46 | 18.48 | 19.52 | 00:00:00 | | 2008-10-28 | 5,322,200 | 20.07 | 20.90 | 18.96 | 20.83 | 00:00:00 | | 2008-10-29 | 3,190,100 | 20.95 | 21.09 | 19.71 | 20.07 | 00:00:00 | | 2008-10-30 | 2,720,000 | 20.31 | 21.20 | 20.01 | 21.02 | 00:00:00 | | 2008-10-31 | 3,702,900 | 20.89 | 22.94 | 20.55 | 22.36 | 00:00:00 | | 2008-11-03 | 2,561,000 | 22.85 | 23.47 | 22.55 | 22.91 | 00:00:00 | | 2008-11-04 | 5,138,200 | 23.35 | 25.21 | 22.79 | 24.77 | 00:00:00 | | 2008-11-05 | 2,959,500 | 24.49 | 24.71 | 23.00 | 23.03 | 00:00:00 | | 2008-11-06 | 2,737,600 | 22.95 | 23.34 | 20.74 | 20.84 | 00:00:00 | | 2008-11-07 | 2,224,900 | 21.20 | 21.69 | 20.51 | 21.04 | 00:00:00 | | 2008-11-10 | 1,578,600 | 21.81 | 21.90 | 19.79 | 19.94 | 00:00:00 | | 2008-11-11 | 2,601,800 | 19.77 | 20.18 | 18.76 | 19.34 | 00:00:00 | | 2008-11-12 | 4,296,900 | 19.01 | 19.53 | 17.92 | 18.04 | 00:00:00 | | 2008-11-13 | 5,928,400 | 18.03 | 19.57 | 16.68 | 19.56 | 00:00:00 | | 2008-11-14 | 4,048,300 | 19.10 | 19.26 | 17.46 | 17.99 | 00:00:00 | | 2008-11-17 | 3,014,100 | 17.73 | 18.18 | 16.79 | 16.82 | 00:00:00 | | 2008-11-18 | 3,376,100 | 16.78 | 17.26 | 15.70 | 16.50 | 00:00:00 | | 2008-11-19 | 2,515,500 | 16.45 | 16.87 | 14.96 | 15.00 | 00:00:00 | | 2008-11-20 | 4,787,200 | 14.88 | 17.18 | 14.72 | 15.47 | 00:00:00 | | 2008-11-21 | 5,980,800 | 15.79 | 17.88 | 15.34 | 17.82 | 00:00:00 | | 2008-11-24 | 4,190,200 | 18.05 | 19.57 | 17.96 | 19.31 | 00:00:00 | | 2008-11-25 | 3,548,200 | 19.54 | 19.55 | 18.33 | 19.04 | 00:00:00 | | 2008-11-26 | 2,942,300 | 18.81 | 21.00 | 18.58 | 20.94 | 00:00:00 | | 2008-11-28 | 842,100 | 20.67 | 20.88 | 19.90 | 20.20 | 00:00:00 | | 2008-12-01 | 2,130,600 | 19.81 | 19.89 | 19.07 | 19.07 | 00:00:00 | | 2008-12-02 | 2,291,800 | 18.98 | 19.65 | 18.53 | 19.10 | 00:00:00 | | 2008-12-03 | 2,316,600 | 18.68 | 20.43 | 18.51 | 20.36 | 00:00:00 | | 2008-12-04 | 1,924,300 | 19.96 | 20.87 | 18.99 | 19.38 | 00:00:00 | | 2008-12-05 | 2,286,000 | 19.09 | 20.38 | 18.52 | 20.31 | 00:00:00 | | 2008-12-08 | 3,076,100 | 20.35 | 20.59 | 19.71 | 20.20 | 00:00:00 | | 2008-12-09 | 5,272,000 | 19.93 | 22.97 | 19.55 | 21.45 | 00:00:00 | | 2008-12-10 | 2,619,600 | 21.70 | 22.31 | 21.05 | 21.80 | 00:00:00 | | 2008-12-11 | 1,893,700 | 21.51 | 22.17 | 20.65 | 20.87 | 00:00:00 | | 2008-12-12 | 3,556,300 | 20.69 | 23.32 | 20.66 | 23.02 | 00:00:00 | | 2008-12-15 | 4,312,800 | 23.01 | 23.01 | 21.02 | 21.43 | 00:00:00 | | 2008-12-16 | 4,106,700 | 21.77 | 22.52 | 21.44 | 22.47 | 00:00:00 | | 2008-12-17 | 3,233,000 | 22.18 | 23.44 | 21.87 | 22.90 | 00:00:00 | | 2008-12-18 | 2,835,300 | 22.94 | 23.20 | 21.46 | 21.91 | 00:00:00 | | 2008-12-19 | 4,105,400 | 22.30 | 23.20 | 21.52 | 22.06 | 00:00:00 | | 2008-12-22 | 2,323,400 | 22.06 | 22.06 | 20.83 | 21.43 | 00:00:00 | | 2008-12-23 | 2,143,800 | 21.47 | 21.56 | 20.37 | 20.79 | 00:00:00 | | 2008-12-24 | 764,300 | 20.77 | 20.95 | 20.69 | 20.87 | 00:00:00 | | 2008-12-26 | 766,700 | 21.01 | 21.01 | 20.62 | 20.87 | 00:00:00 | | 2008-12-29 | 1,539,200 | 21.04 | 21.08 | 20.49 | 20.78 | 00:00:00 | | 2008-12-30 | 2,537,600 | 20.85 | 22.00 | 20.77 | 21.76 | 00:00:00 | | 2008-12-31 | 2,419,400 | 21.70 | 21.79 | 21.03 | 21.28 | 00:00:00 | | 2009-01-02 | 2,620,900 | 21.47 | 22.18 | 20.65 | 22.04 | 00:00:00 | | 2009-01-05 | 1,900,100 | 21.62 | 22.34 | 21.44 | 21.99 | 00:00:00 | | 2009-01-06 | 3,135,000 | 22.36 | 23.68 | 21.80 | 23.36 | 00:00:00 | | 2009-01-07 | 2,590,700 | 22.98 | 23.07 | 21.90 | 22.66 | 00:00:00 | | 2009-01-08 | 2,588,500 | 22.61 | 23.48 | 22.24 | 23.35 | 00:00:00 | | 2009-01-09 | 3,068,700 | 23.43 | 23.59 | 22.61 | 23.50 | 00:00:00 | | 2009-01-12 | 3,176,900 | 23.35 | 23.42 | 21.89 | 22.28 | 00:00:00 | | 2009-01-13 | 3,387,300 | 21.93 | 22.69 | 21.20 | 21.63 | 00:00:00 | | 2009-01-14 | 2,427,700 | 21.17 | 21.50 | 20.33 | 20.45 | 00:00:00 | | 2009-01-15 | 4,188,500 | 20.34 | 21.50 | 19.75 | 21.13 | 00:00:00 | | 2009-01-16 | 3,627,400 | 21.75 | 22.46 | 21.15 | 22.17 | 00:00:00 | | 2009-01-20 | 3,297,300 | 21.90 | 22.36 | 20.89 | 20.89 | 00:00:00 | | 2009-01-21 | 3,189,900 | 21.15 | 21.40 | 20.08 | 21.19 | 00:00:00 | | 2009-01-22 | 3,004,600 | 20.69 | 21.39 | 19.95 | 20.56 | 00:00:00 | | 2009-01-23 | 3,913,800 | 20.32 | 22.34 | 20.22 | 21.91 | 00:00:00 | | 2009-01-26 | 2,870,900 | 21.85 | 22.57 | 21.43 | 21.78 | 00:00:00 | | 2009-01-27 | 1,811,500 | 21.70 | 22.75 | 21.60 | 22.42 | 00:00:00 | | 2009-01-28 | 4,056,100 | 22.96 | 24.28 | 22.67 | 23.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
