|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,056,100 | 22.96 | 24.28 | 22.67 | 23.89 | 00:00:00 | | 2009-01-29 | 9,082,000 | 21.72 | 22.33 | 20.15 | 21.10 | 00:00:00 | | 2009-01-30 | 4,359,300 | 20.85 | 21.58 | 20.00 | 20.21 | 00:00:00 | | 2009-02-02 | 5,478,100 | 20.00 | 20.50 | 19.06 | 19.68 | 00:00:00 | | 2009-02-03 | 4,308,800 | 19.77 | 19.96 | 19.09 | 19.85 | 00:00:00 | | 2009-02-04 | 3,335,000 | 20.00 | 20.71 | 19.56 | 20.07 | 00:00:00 | | 2009-02-05 | 3,427,700 | 19.44 | 21.20 | 19.32 | 20.91 | 00:00:00 | | 2009-02-06 | 2,608,500 | 21.24 | 21.83 | 20.78 | 21.78 | 00:00:00 | | 2009-02-09 | 1,828,200 | 21.67 | 22.13 | 21.21 | 21.57 | 00:00:00 | | 2009-02-10 | 3,769,300 | 21.34 | 22.49 | 20.69 | 20.86 | 00:00:00 | | 2009-02-11 | 2,920,800 | 21.01 | 21.12 | 19.98 | 20.37 | 00:00:00 | | 2009-02-12 | 4,491,500 | 20.16 | 21.23 | 19.86 | 20.86 | 00:00:00 | | 2009-02-13 | 3,528,900 | 20.85 | 22.03 | 20.85 | 21.69 | 00:00:00 | | 2009-02-17 | 2,697,800 | 20.58 | 21.01 | 19.88 | 19.98 | 00:00:00 | | 2009-02-18 | 3,243,700 | 20.06 | 20.34 | 19.28 | 19.84 | 00:00:00 | | 2009-02-19 | 2,556,900 | 20.05 | 20.11 | 19.02 | 19.03 | 00:00:00 | | 2009-02-20 | 3,704,300 | 19.08 | 20.04 | 18.58 | 19.59 | 00:00:00 | | 2009-02-23 | 3,250,500 | 19.57 | 19.80 | 18.43 | 18.56 | 00:00:00 | | 2009-02-24 | 3,553,000 | 18.56 | 19.75 | 18.56 | 19.63 | 00:00:00 | | 2009-02-25 | 5,623,300 | 19.56 | 21.07 | 19.07 | 20.47 | 00:00:00 | | 2009-02-26 | 4,443,400 | 20.99 | 21.68 | 19.99 | 20.21 | 00:00:00 | | 2009-02-27 | 4,457,900 | 19.76 | 20.38 | 19.40 | 19.56 | 00:00:00 | | 2009-03-02 | 3,183,600 | 19.32 | 19.65 | 18.32 | 18.42 | 00:00:00 | | 2009-03-03 | 4,031,300 | 18.52 | 19.12 | 18.24 | 18.81 | 00:00:00 | | 2009-03-04 | 3,807,700 | 19.20 | 20.38 | 19.01 | 19.75 | 00:00:00 | | 2009-03-05 | 2,190,000 | 19.30 | 20.06 | 19.13 | 19.32 | 00:00:00 | | 2009-03-06 | 4,073,200 | 19.58 | 19.68 | 18.65 | 19.29 | 00:00:00 | | 2009-03-09 | 3,463,500 | 19.24 | 20.09 | 18.88 | 19.16 | 00:00:00 | | 2009-03-10 | 3,271,600 | 19.19 | 20.50 | 19.19 | 20.36 | 00:00:00 | | 2009-03-11 | 3,427,700 | 20.28 | 21.19 | 20.00 | 21.00 | 00:00:00 | | 2009-03-12 | 4,071,900 | 21.02 | 22.49 | 20.69 | 22.26 | 00:00:00 | | 2009-03-13 | 4,833,200 | 22.39 | 23.69 | 22.10 | 23.35 | 00:00:00 | | 2009-03-16 | 4,568,000 | 23.61 | 23.90 | 22.36 | 22.57 | 00:00:00 | | 2009-03-17 | 2,674,300 | 22.66 | 23.22 | 22.26 | 23.22 | 00:00:00 | | 2009-03-18 | 4,967,300 | 23.05 | 24.49 | 22.79 | 24.45 | 00:00:00 | | 2009-03-19 | 4,540,100 | 24.35 | 24.99 | 23.92 | 24.50 | 00:00:00 | | 2009-03-20 | 4,880,000 | 24.01 | 25.18 | 22.79 | 23.24 | 00:00:00 | | 2009-03-23 | 3,855,300 | 23.70 | 25.00 | 23.57 | 25.00 | 00:00:00 | | 2009-03-24 | 3,795,600 | 24.36 | 24.75 | 23.71 | 24.11 | 00:00:00 | | 2009-03-25 | 3,976,100 | 24.39 | 25.29 | 23.23 | 23.86 | 00:00:00 | | 2009-03-26 | 5,258,700 | 24.40 | 25.47 | 23.86 | 25.47 | 00:00:00 | | 2009-03-27 | 3,252,800 | 24.02 | 24.62 | 23.74 | 24.03 | 00:00:00 | | 2009-03-30 | 3,816,200 | 23.37 | 23.40 | 22.01 | 22.38 | 00:00:00 | | 2009-03-31 | 3,731,300 | 22.51 | 23.39 | 22.51 | 22.77 | 00:00:00 | | 2009-04-01 | 2,419,700 | 22.41 | 23.64 | 22.17 | 23.43 | 00:00:00 | | 2009-04-02 | 3,080,600 | 23.93 | 25.08 | 23.82 | 24.55 | 00:00:00 | | 2009-04-03 | 2,963,100 | 24.57 | 25.80 | 24.18 | 25.65 | 00:00:00 | | 2009-04-06 | 2,506,100 | 25.49 | 25.49 | 24.39 | 24.90 | 00:00:00 | | 2009-04-07 | 2,762,500 | 24.46 | 24.46 | 23.23 | 23.51 | 00:00:00 | | 2009-04-08 | 2,437,000 | 23.99 | 24.12 | 23.25 | 24.07 | 00:00:00 | | 2009-04-09 | 3,738,100 | 24.28 | 25.96 | 24.28 | 25.56 | 00:00:00 | | 2009-04-13 | 4,000,200 | 25.29 | 25.71 | 24.66 | 25.30 | 00:00:00 | | 2009-04-14 | 8,907,700 | 25.90 | 27.44 | 24.67 | 26.04 | 00:00:00 | | 2009-04-15 | 3,479,500 | 25.58 | 25.66 | 24.62 | 25.62 | 00:00:00 | | 2009-04-16 | 2,911,300 | 26.13 | 27.03 | 25.53 | 26.88 | 00:00:00 | | 2009-04-17 | 3,526,700 | 26.83 | 28.07 | 26.27 | 27.81 | 00:00:00 | | 2009-04-20 | 3,420,400 | 27.14 | 27.16 | 25.72 | 25.91 | 00:00:00 | | 2009-04-21 | 4,895,800 | 25.61 | 26.48 | 24.68 | 25.33 | 00:00:00 | | 2009-04-22 | 4,638,400 | 25.25 | 26.89 | 24.90 | 25.80 | 00:00:00 | | 2009-04-23 | 5,446,200 | 25.46 | 25.63 | 23.91 | 24.82 | 00:00:00 | | 2009-04-24 | 3,795,200 | 24.57 | 25.91 | 24.42 | 25.69 | 00:00:00 | | 2009-04-27 | 6,564,300 | 25.44 | 27.48 | 25.30 | 27.00 | 00:00:00 | | 2009-04-28 | 3,688,800 | 26.69 | 27.20 | 25.83 | 26.42 | 00:00:00 | | 2009-04-29 | 2,488,800 | 26.51 | 27.25 | 25.92 | 26.72 | 00:00:00 | | 2009-04-30 | 3,399,900 | 27.09 | 28.55 | 26.75 | 27.88 | 00:00:00 | | 2009-05-01 | 2,332,600 | 27.99 | 28.08 | 27.10 | 27.47 | 00:00:00 | | 2009-05-04 | 3,954,100 | 27.70 | 29.23 | 27.40 | 28.90 | 00:00:00 | | 2009-05-05 | 3,685,400 | 29.13 | 29.13 | 27.47 | 27.64 | 00:00:00 | | 2009-05-06 | 3,146,300 | 27.80 | 28.06 | 26.90 | 27.99 | 00:00:00 | | 2009-05-07 | 3,462,000 | 28.11 | 28.30 | 26.34 | 26.73 | 00:00:00 | | 2009-05-08 | 5,197,700 | 26.80 | 27.18 | 24.97 | 25.60 | 00:00:00 | | 2009-05-11 | 2,936,300 | 24.94 | 26.21 | 24.80 | 25.83 | 00:00:00 | | 2009-05-12 | 3,215,500 | 26.19 | 26.47 | 24.53 | 25.19 | 00:00:00 | | 2009-05-13 | 2,380,600 | 25.00 | 25.21 | 24.18 | 24.31 | 00:00:00 | | 2009-05-14 | 2,619,600 | 24.52 | 25.30 | 24.52 | 24.64 | 00:00:00 | | 2009-05-15 | 1,528,200 | 24.60 | 25.06 | 24.23 | 24.39 | 00:00:00 | | 2009-05-18 | 2,207,400 | 25.15 | 25.76 | 24.56 | 25.72 | 00:00:00 | | 2009-05-19 | 2,791,700 | 25.30 | 26.63 | 25.15 | 26.22 | 00:00:00 | | 2009-05-20 | 2,331,000 | 26.61 | 27.07 | 25.82 | 26.00 | 00:00:00 | | 2009-05-21 | 3,488,500 | 25.82 | 26.17 | 24.96 | 25.41 | 00:00:00 | | 2009-05-22 | 3,105,400 | 25.45 | 25.48 | 24.47 | 24.51 | 00:00:00 | | 2009-05-26 | 3,177,400 | 24.17 | 25.89 | 24.14 | 25.49 | 00:00:00 | | 2009-05-27 | 2,267,500 | 25.34 | 26.42 | 25.03 | 25.60 | 00:00:00 | | 2009-05-28 | 3,059,700 | 26.24 | 26.24 | 25.05 | 25.98 | 00:00:00 | | 2009-05-29 | 2,254,600 | 25.93 | 26.21 | 25.32 | 26.19 | 00:00:00 | | 2009-06-01 | 3,306,700 | 26.29 | 28.51 | 26.29 | 28.36 | 00:00:00 | | 2009-06-02 | 1,901,000 | 28.12 | 28.24 | 27.14 | 27.37 | 00:00:00 | | 2009-06-03 | 2,942,000 | 27.17 | 27.17 | 26.28 | 26.54 | 00:00:00 | | 2009-06-04 | 2,308,900 | 26.47 | 27.34 | 26.45 | 27.00 | 00:00:00 | | 2009-06-05 | 4,732,700 | 26.44 | 26.62 | 25.50 | 25.68 | 00:00:00 | | 2009-06-08 | 2,153,800 | 25.36 | 25.70 | 24.86 | 25.40 | 00:00:00 | | 2009-06-09 | 2,336,300 | 25.66 | 26.67 | 25.64 | 26.37 | 00:00:00 | | 2009-06-10 | 2,737,000 | 26.64 | 26.72 | 25.80 | 26.08 | 00:00:00 | | 2009-06-11 | 2,223,500 | 26.30 | 26.54 | 25.59 | 25.76 | 00:00:00 | | 2009-06-12 | 1,991,000 | 25.74 | 26.02 | 24.81 | 25.64 | 00:00:00 | | 2009-06-15 | 2,607,500 | 25.15 | 25.34 | 24.23 | 24.76 | 00:00:00 | | 2009-06-16 | 2,229,200 | 24.96 | 25.15 | 24.10 | 24.19 | 00:00:00 | | 2009-06-17 | 2,962,400 | 24.86 | 24.92 | 23.43 | 24.66 | 00:00:00 | | 2009-06-18 | 1,679,600 | 24.66 | 24.87 | 24.18 | 24.45 | 00:00:00 | | 2009-06-19 | 2,312,300 | 24.84 | 24.98 | 24.40 | 24.57 | 00:00:00 | | 2009-06-22 | 2,884,900 | 24.38 | 24.76 | 24.05 | 24.05 | 00:00:00 | | 2009-06-23 | 3,334,200 | 24.24 | 24.24 | 23.50 | 23.65 | 00:00:00 | | 2009-06-24 | 2,845,200 | 23.52 | 24.47 | 23.51 | 24.23 | 00:00:00 | | 2009-06-25 | 2,035,500 | 24.18 | 24.80 | 23.80 | 24.75 | 00:00:00 | | 2009-06-26 | 1,547,300 | 24.56 | 25.33 | 24.49 | 24.77 | 00:00:00 | | 2009-06-29 | 2,772,400 | 24.44 | 25.49 | 24.43 | 25.44 | 00:00:00 | | 2009-06-30 | 3,985,000 | 25.60 | 26.05 | 25.33 | 26.00 | 00:00:00 | | 2009-07-01 | 4,734,300 | 26.44 | 26.91 | 26.17 | 26.35 | 00:00:00 | | 2009-07-02 | 5,212,600 | 26.25 | 27.16 | 25.94 | 26.95 | 00:00:00 | | 2009-07-06 | 4,564,000 | 27.17 | 27.83 | 26.76 | 27.39 | 00:00:00 | | 2009-07-07 | 3,834,100 | 27.19 | 27.79 | 26.20 | 26.22 | 00:00:00 | | 2009-07-08 | 2,911,400 | 26.42 | 26.72 | 25.51 | 26.10 | 00:00:00 | | 2009-07-09 | 3,384,200 | 26.52 | 27.09 | 26.38 | 26.69 | 00:00:00 | | 2009-07-10 | 3,593,500 | 26.52 | 27.11 | 25.88 | 26.28 | 00:00:00 | | 2009-07-13 | 3,759,900 | 26.46 | 27.76 | 25.92 | 27.75 | 00:00:00 | | 2009-07-14 | 3,528,200 | 27.80 | 28.57 | 27.73 | 28.33 | 00:00:00 | | 2009-07-15 | 5,545,800 | 28.73 | 29.58 | 28.65 | 29.32 | 00:00:00 | | 2009-07-16 | 2,680,000 | 29.20 | 30.00 | 28.98 | 29.87 | 00:00:00 | | 2009-07-17 | 2,318,900 | 29.73 | 30.24 | 29.13 | 30.21 | 00:00:00 | | 2009-07-20 | 1,615,600 | 30.01 | 30.74 | 30.01 | 30.54 | 00:00:00 | | 2009-07-21 | 2,417,200 | 30.55 | 30.78 | 29.96 | 30.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
