|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,470,100 | 42.47 | 42.50 | 40.25 | 40.62 | 00:00:00 | | 2000-06-26 | 1,732,200 | 41.25 | 41.69 | 39.38 | 40.25 | 00:00:00 | | 2000-06-27 | 2,732,000 | 40.19 | 41.31 | 38.00 | 38.75 | 00:00:00 | | 2000-06-28 | 2,567,500 | 39.62 | 41.62 | 38.50 | 40.19 | 00:00:00 | | 2000-06-29 | 2,867,300 | 39.62 | 39.75 | 37.38 | 37.62 | 00:00:00 | | 2000-06-30 | 7,427,100 | 38.75 | 38.75 | 35.81 | 37.50 | 00:00:00 | | 2000-07-03 | 1,015,200 | 37.75 | 39.38 | 37.00 | 39.19 | 00:00:00 | | 2000-07-05 | 6,663,000 | 37.06 | 37.50 | 32.00 | 32.38 | 00:00:00 | | 2000-07-06 | 4,346,000 | 33.44 | 35.56 | 33.00 | 35.12 | 00:00:00 | | 2000-07-07 | 3,907,200 | 37.12 | 37.25 | 35.81 | 36.62 | 00:00:00 | | 2000-07-10 | 3,736,300 | 36.56 | 38.25 | 36.56 | 36.88 | 00:00:00 | | 2000-07-11 | 4,726,400 | 37.00 | 40.00 | 34.94 | 35.62 | 00:00:00 | | 2000-07-12 | 4,946,100 | 37.00 | 37.00 | 35.50 | 36.00 | 00:00:00 | | 2000-07-13 | 3,164,400 | 36.88 | 37.56 | 35.94 | 36.25 | 00:00:00 | | 2000-07-14 | 2,516,100 | 37.00 | 38.06 | 36.00 | 37.94 | 00:00:00 | | 2000-07-17 | 4,422,400 | 37.97 | 40.19 | 37.88 | 39.62 | 00:00:00 | | 2000-07-18 | 6,750,000 | 39.06 | 39.12 | 35.00 | 35.38 | 00:00:00 | | 2000-07-19 | 9,115,500 | 35.12 | 35.19 | 31.12 | 31.25 | 00:00:00 | | 2000-07-20 | 15,209,100 | 32.12 | 32.44 | 28.25 | 28.94 | 00:00:00 | | 2000-07-21 | 14,235,700 | 28.88 | 29.25 | 26.06 | 26.25 | 00:00:00 | | 2000-07-24 | 7,418,500 | 27.44 | 28.81 | 26.88 | 28.06 | 00:00:00 | | 2000-07-25 | 5,596,300 | 29.38 | 30.12 | 28.12 | 29.75 | 00:00:00 | | 2000-07-26 | 6,337,800 | 29.69 | 29.69 | 27.00 | 28.75 | 00:00:00 | | 2000-07-27 | 7,060,000 | 27.31 | 28.00 | 26.00 | 27.12 | 00:00:00 | | 2000-07-28 | 4,264,400 | 27.75 | 29.06 | 26.75 | 28.00 | 00:00:00 | | 2000-07-31 | 3,286,400 | 29.31 | 29.62 | 27.88 | 29.25 | 00:00:00 | | 2000-08-01 | 2,413,500 | 29.56 | 29.88 | 27.38 | 27.61 | 00:00:00 | | 2000-08-02 | 1,834,700 | 27.69 | 28.88 | 27.12 | 27.62 | 00:00:00 | | 2000-08-03 | 21,766,900 | 25.06 | 25.12 | 21.25 | 23.00 | 00:00:00 | | 2000-08-04 | 7,383,900 | 23.94 | 24.19 | 21.75 | 23.75 | 00:00:00 | | 2000-08-07 | 5,947,400 | 23.62 | 24.50 | 22.81 | 23.11 | 00:00:00 | | 2000-08-08 | 4,506,200 | 23.00 | 23.44 | 22.44 | 22.75 | 00:00:00 | | 2000-08-09 | 6,079,400 | 23.50 | 23.69 | 22.75 | 23.19 | 00:00:00 | | 2000-08-10 | 6,782,500 | 22.94 | 23.00 | 21.31 | 21.62 | 00:00:00 | | 2000-08-11 | 4,330,100 | 21.12 | 22.00 | 19.62 | 21.94 | 00:00:00 | | 2000-08-14 | 5,299,600 | 22.25 | 24.44 | 22.00 | 23.94 | 00:00:00 | | 2000-08-15 | 8,917,700 | 24.50 | 26.88 | 24.25 | 26.00 | 00:00:00 | | 2000-08-16 | 6,151,900 | 26.94 | 27.75 | 26.38 | 26.62 | 00:00:00 | | 2000-08-17 | 5,613,600 | 26.59 | 28.25 | 25.50 | 27.88 | 00:00:00 | | 2000-08-18 | 7,093,000 | 28.44 | 29.88 | 28.00 | 29.31 | 00:00:00 | | 2000-08-21 | 4,811,400 | 29.75 | 29.88 | 27.00 | 28.56 | 00:00:00 | | 2000-08-22 | 4,094,100 | 28.75 | 28.75 | 27.25 | 27.75 | 00:00:00 | | 2000-08-23 | 5,009,700 | 27.50 | 30.75 | 27.19 | 30.25 | 00:00:00 | | 2000-08-24 | 3,294,400 | 30.81 | 30.94 | 29.25 | 29.62 | 00:00:00 | | 2000-08-25 | 1,996,100 | 29.50 | 30.50 | 29.44 | 29.81 | 00:00:00 | | 2000-08-28 | 32,242 | 30.00 | 31.38 | 29.75 | 30.25 | 00:00:00 | | 2000-08-29 | 37,639 | 30.59 | 31.75 | 30.00 | 31.63 | 00:00:00 | | 2000-08-30 | 5,370,800 | 31.50 | 31.56 | 29.06 | 29.38 | 00:00:00 | | 2000-08-31 | 3,553,200 | 29.62 | 30.62 | 29.56 | 30.12 | 00:00:00 | | 2000-09-01 | 3,908,600 | 30.69 | 31.69 | 30.25 | 31.12 | 00:00:00 | | 2000-09-05 | 3,120,800 | 31.06 | 31.06 | 29.00 | 29.06 | 00:00:00 | | 2000-09-06 | 5,593,300 | 28.00 | 28.25 | 26.25 | 27.12 | 00:00:00 | | 2000-09-07 | 4,563,700 | 27.12 | 29.00 | 26.62 | 28.62 | 00:00:00 | | 2000-09-08 | 3,327,300 | 27.81 | 28.00 | 26.62 | 26.88 | 00:00:00 | | 2000-09-11 | 3,950,900 | 26.94 | 28.00 | 25.81 | 26.00 | 00:00:00 | | 2000-09-12 | 4,773,500 | 25.75 | 26.25 | 24.75 | 24.88 | 00:00:00 | | 2000-09-13 | 4,792,200 | 24.12 | 25.38 | 23.62 | 25.25 | 00:00:00 | | 2000-09-14 | 6,328,900 | 26.31 | 26.50 | 24.50 | 25.00 | 00:00:00 | | 2000-09-15 | 2,772,200 | 24.62 | 24.75 | 23.75 | 23.94 | 00:00:00 | | 2000-09-18 | 3,814,000 | 24.50 | 25.06 | 23.44 | 23.56 | 00:00:00 | | 2000-09-19 | 4,682,600 | 24.19 | 25.81 | 23.62 | 25.62 | 00:00:00 | | 2000-09-20 | 5,322,100 | 25.81 | 26.44 | 24.31 | 25.62 | 00:00:00 | | 2000-09-21 | 3,794,000 | 25.44 | 25.50 | 23.50 | 23.94 | 00:00:00 | | 2000-09-22 | 5,513,200 | 21.94 | 23.44 | 21.75 | 23.31 | 00:00:00 | | 2000-09-25 | 3,856,500 | 24.00 | 24.00 | 21.50 | 21.62 | 00:00:00 | | 2000-09-26 | 7,521,100 | 23.50 | 23.50 | 21.69 | 22.25 | 00:00:00 | | 2000-09-27 | 4,751,700 | 23.00 | 23.00 | 21.50 | 22.31 | 00:00:00 | | 2000-09-28 | 7,223,900 | 22.00 | 22.69 | 21.38 | 21.94 | 00:00:00 | | 2000-09-29 | 6,154,300 | 21.69 | 21.69 | 20.00 | 20.94 | 00:00:00 | | 2000-10-02 | 15,266,800 | 21.62 | 23.25 | 21.19 | 22.75 | 00:00:00 | | 2000-10-03 | 5,518,800 | 22.88 | 23.69 | 21.88 | 22.06 | 00:00:00 | | 2000-10-04 | 2,341,400 | 22.12 | 23.94 | 22.12 | 23.69 | 00:00:00 | | 2000-10-05 | 5,126,600 | 23.56 | 23.75 | 21.62 | 21.94 | 00:00:00 | | 2000-10-06 | 2,145,200 | 21.72 | 22.00 | 20.75 | 20.94 | 00:00:00 | | 2000-10-09 | 3,987,300 | 20.97 | 21.88 | 20.00 | 21.62 | 00:00:00 | | 2000-10-10 | 5,275,700 | 20.94 | 21.56 | 19.12 | 19.19 | 00:00:00 | | 2000-10-11 | 5,164,800 | 19.00 | 20.00 | 18.00 | 18.62 | 00:00:00 | | 2000-10-12 | 6,860,000 | 20.00 | 20.50 | 17.50 | 18.00 | 00:00:00 | | 2000-10-13 | 11,449,900 | 18.25 | 20.00 | 17.94 | 19.44 | 00:00:00 | | 2000-10-16 | 4,172,900 | 19.75 | 19.75 | 18.44 | 18.75 | 00:00:00 | | 2000-10-17 | 14,565,600 | 18.88 | 18.88 | 15.25 | 15.88 | 00:00:00 | | 2000-10-18 | 9,293,400 | 15.00 | 17.38 | 13.94 | 15.56 | 00:00:00 | | 2000-10-19 | 10,469,100 | 17.00 | 18.38 | 16.44 | 17.88 | 00:00:00 | | 2000-10-20 | 4,710,300 | 17.88 | 19.38 | 17.50 | 19.25 | 00:00:00 | | 2000-10-23 | 3,674,100 | 19.25 | 20.44 | 19.12 | 19.50 | 00:00:00 | | 2000-10-24 | 3,661,100 | 19.06 | 19.12 | 17.50 | 18.00 | 00:00:00 | | 2000-10-25 | 3,157,500 | 17.12 | 18.00 | 16.69 | 16.88 | 00:00:00 | | 2000-10-26 | 4,142,700 | 16.94 | 18.31 | 16.75 | 17.69 | 00:00:00 | | 2000-10-27 | 2,309,500 | 18.25 | 18.38 | 17.06 | 17.25 | 00:00:00 | | 2000-10-30 | 2,540,700 | 17.25 | 18.12 | 17.06 | 17.81 | 00:00:00 | | 2000-10-31 | 4,221,000 | 18.50 | 19.50 | 18.25 | 19.38 | 00:00:00 | | 2000-11-01 | 3,448,600 | 18.25 | 19.25 | 17.75 | 18.62 | 00:00:00 | | 2000-11-02 | 6,172,000 | 19.00 | 20.00 | 18.94 | 19.12 | 00:00:00 | | 2000-11-03 | 2,100,700 | 18.88 | 19.25 | 18.44 | 19.25 | 00:00:00 | | 2000-11-06 | 2,079,100 | 19.44 | 19.44 | 18.56 | 18.69 | 00:00:00 | | 2000-11-07 | 1,764,000 | 18.31 | 18.44 | 17.75 | 18.06 | 00:00:00 | | 2000-11-08 | 1,270,300 | 18.09 | 18.19 | 17.38 | 17.38 | 00:00:00 | | 2000-11-09 | 2,303,100 | 16.81 | 18.19 | 16.50 | 17.25 | 00:00:00 | | 2000-11-10 | 1,370,700 | 17.00 | 17.00 | 16.19 | 16.19 | 00:00:00 | | 2000-11-13 | 2,350,400 | 15.81 | 17.50 | 15.62 | 16.88 | 00:00:00 | | 2000-11-14 | 2,183,600 | 17.44 | 17.69 | 17.06 | 17.44 | 00:00:00 | | 2000-11-15 | 3,690,600 | 17.78 | 19.38 | 17.56 | 18.56 | 00:00:00 | | 2000-11-16 | 1,674,700 | 18.50 | 19.06 | 17.75 | 17.88 | 00:00:00 | | 2000-11-17 | 1,354,800 | 18.19 | 18.44 | 17.62 | 17.69 | 00:00:00 | | 2000-11-20 | 2,206,800 | 17.50 | 18.19 | 17.06 | 17.50 | 00:00:00 | | 2000-11-21 | 2,210,000 | 17.62 | 17.88 | 16.12 | 16.62 | 00:00:00 | | 2000-11-22 | 2,800,400 | 16.38 | 17.31 | 16.12 | 16.25 | 00:00:00 | | 2000-11-24 | 961,900 | 17.19 | 17.75 | 16.75 | 17.75 | 00:00:00 | | 2000-11-27 | 3,026,500 | 18.06 | 18.75 | 17.56 | 18.00 | 00:00:00 | | 2000-11-28 | 3,532,400 | 17.69 | 17.75 | 15.62 | 15.73 | 00:00:00 | | 2000-11-29 | 5,672,500 | 16.00 | 16.12 | 14.81 | 15.50 | 00:00:00 | | 2000-11-30 | 4,057,000 | 14.56 | 15.50 | 13.88 | 15.00 | 00:00:00 | | 2000-12-01 | 4,041,000 | 15.00 | 15.62 | 14.50 | 14.81 | 00:00:00 | | 2000-12-04 | 2,440,300 | 14.88 | 15.38 | 14.50 | 14.81 | 00:00:00 | | 2000-12-05 | 4,275,100 | 15.31 | 16.56 | 15.12 | 16.50 | 00:00:00 | | 2000-12-06 | 3,668,200 | 16.75 | 17.38 | 16.25 | 16.62 | 00:00:00 | | 2000-12-07 | 2,001,800 | 16.56 | 16.56 | 15.56 | 16.19 | 00:00:00 | | 2000-12-08 | 8,370,400 | 16.69 | 19.25 | 16.62 | 19.12 | 00:00:00 | | 2000-12-11 | 4,386,700 | 19.38 | 20.25 | 18.62 | 20.00 | 00:00:00 | | 2000-12-12 | 2,208,700 | 19.19 | 19.19 | 17.81 | 18.06 | 00:00:00 | | 2000-12-13 | 8,403,300 | 17.12 | 17.75 | 16.12 | 16.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
