|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,417,200 | 30.55 | 30.78 | 29.96 | 30.78 | 00:00:00 | | 2009-07-22 | 2,553,800 | 30.65 | 31.85 | 30.35 | 31.46 | 00:00:00 | | 2009-07-23 | 2,330,600 | 31.77 | 32.50 | 31.04 | 32.45 | 00:00:00 | | 2009-07-24 | 2,338,200 | 32.04 | 32.30 | 31.50 | 32.02 | 00:00:00 | | 2009-07-27 | 2,115,300 | 31.94 | 32.89 | 31.77 | 32.89 | 00:00:00 | | 2009-07-28 | 2,786,700 | 32.54 | 33.17 | 32.12 | 32.47 | 00:00:00 | | 2009-07-29 | 2,768,400 | 32.41 | 32.49 | 31.69 | 32.16 | 00:00:00 | | 2009-07-30 | 7,170,100 | 33.17 | 33.57 | 29.59 | 29.84 | 00:00:00 | | 2009-07-31 | 4,045,100 | 30.04 | 30.91 | 29.86 | 30.06 | 00:00:00 | | 2009-08-03 | 2,767,800 | 30.60 | 30.91 | 30.14 | 30.57 | 00:00:00 | | 2009-08-04 | 2,565,100 | 30.31 | 30.49 | 29.98 | 30.16 | 00:00:00 | | 2009-08-05 | 2,676,500 | 30.10 | 30.58 | 29.76 | 29.91 | 00:00:00 | | 2009-08-06 | 1,730,100 | 29.92 | 30.39 | 29.35 | 29.60 | 00:00:00 | | 2009-08-07 | 2,309,600 | 30.05 | 30.20 | 29.30 | 29.41 | 00:00:00 | | 2009-08-10 | 1,733,000 | 29.35 | 29.63 | 28.60 | 28.97 | 00:00:00 | | 2009-08-11 | 2,315,500 | 28.95 | 29.36 | 28.35 | 28.40 | 00:00:00 | | 2009-08-12 | 3,559,300 | 28.47 | 30.05 | 28.47 | 29.83 | 00:00:00 | | 2009-08-13 | 2,592,300 | 29.95 | 30.34 | 29.41 | 30.31 | 00:00:00 | | 2009-08-14 | 2,351,700 | 29.97 | 30.12 | 28.88 | 29.17 | 00:00:00 | | 2009-08-17 | 1,895,500 | 28.61 | 28.78 | 28.05 | 28.29 | 00:00:00 | | 2009-08-18 | 2,057,700 | 28.42 | 29.07 | 28.40 | 29.06 | 00:00:00 | | 2009-08-19 | 1,646,000 | 28.54 | 29.35 | 28.48 | 29.27 | 00:00:00 | | 2009-08-20 | 1,477,100 | 29.21 | 29.72 | 29.17 | 29.41 | 00:00:00 | | 2009-08-21 | 1,292,200 | 29.68 | 30.05 | 29.03 | 29.95 | 00:00:00 | | 2009-08-24 | 1,503,100 | 29.95 | 30.40 | 29.39 | 29.51 | 00:00:00 | | 2009-08-25 | 1,599,600 | 29.52 | 30.13 | 29.37 | 29.92 | 00:00:00 | | 2009-08-26 | 2,288,200 | 29.50 | 30.79 | 29.50 | 30.67 | 00:00:00 | | 2009-08-27 | 1,507,900 | 30.31 | 30.73 | 29.84 | 30.64 | 00:00:00 | | 2009-08-28 | 1,989,400 | 31.08 | 31.91 | 30.87 | 31.33 | 00:00:00 | | 2009-08-31 | 2,027,500 | 31.50 | 31.50 | 30.60 | 30.70 | 00:00:00 | | 2009-09-01 | 2,638,900 | 30.60 | 31.67 | 30.04 | 30.11 | 00:00:00 | | 2009-09-02 | 1,741,600 | 30.10 | 30.50 | 29.79 | 30.16 | 00:00:00 | | 2009-09-03 | 1,422,700 | 30.22 | 30.71 | 29.88 | 30.65 | 00:00:00 | | 2009-09-04 | 2,418,400 | 31.25 | 31.54 | 30.96 | 31.54 | 00:00:00 | | 2009-09-08 | 2,753,100 | 32.29 | 32.57 | 31.72 | 32.23 | 00:00:00 | | 2009-09-09 | 3,758,700 | 32.29 | 33.59 | 31.95 | 33.44 | 00:00:00 | | 2009-09-10 | 4,037,800 | 33.32 | 35.05 | 33.30 | 34.99 | 00:00:00 | | 2009-09-11 | 3,148,900 | 34.98 | 35.05 | 34.16 | 34.76 | 00:00:00 | | 2009-09-14 | 3,423,900 | 34.35 | 35.39 | 34.31 | 35.21 | 00:00:00 | | 2009-09-15 | 3,798,400 | 35.04 | 35.39 | 34.16 | 34.35 | 00:00:00 | | 2009-09-16 | 2,569,600 | 34.69 | 34.69 | 33.85 | 34.22 | 00:00:00 | | 2009-09-17 | 2,447,600 | 34.16 | 34.54 | 33.05 | 33.05 | 00:00:00 | | 2009-09-18 | 2,288,300 | 33.32 | 34.34 | 33.30 | 34.07 | 00:00:00 | | 2009-09-21 | 1,576,000 | 33.99 | 34.53 | 33.72 | 34.04 | 00:00:00 | | 2009-09-22 | 1,517,100 | 34.22 | 34.88 | 33.97 | 34.72 | 00:00:00 | | 2009-09-23 | 1,929,100 | 35.06 | 35.44 | 34.42 | 34.43 | 00:00:00 | | 2009-09-24 | 2,117,300 | 34.54 | 34.67 | 33.28 | 33.98 | 00:00:00 | | 2009-09-25 | 1,374,600 | 33.65 | 34.17 | 33.47 | 33.75 | 00:00:00 | | 2009-09-28 | 1,630,000 | 33.94 | 34.83 | 33.72 | 34.24 | 00:00:00 | | 2009-09-29 | 1,239,600 | 34.19 | 34.46 | 33.49 | 33.57 | 00:00:00 | | 2009-09-30 | 3,103,800 | 33.73 | 34.73 | 33.59 | 34.16 | 00:00:00 | | 2009-10-01 | 2,622,900 | 33.92 | 34.30 | 32.66 | 32.86 | 00:00:00 | | 2009-10-02 | 1,933,900 | 32.58 | 33.06 | 32.17 | 32.50 | 00:00:00 | | 2009-10-05 | 3,104,400 | 32.36 | 33.75 | 32.36 | 33.43 | 00:00:00 | | 2009-10-06 | 2,233,700 | 33.64 | 34.84 | 33.50 | 34.36 | 00:00:00 | | 2009-10-07 | 2,823,200 | 34.20 | 34.27 | 33.74 | 34.07 | 00:00:00 | | 2009-10-08 | 2,975,000 | 34.56 | 34.80 | 33.59 | 34.61 | 00:00:00 | | 2009-10-09 | 4,277,200 | 35.23 | 36.38 | 35.15 | 36.19 | 00:00:00 | | 2009-10-12 | 6,018,000 | 36.55 | 38.04 | 36.38 | 37.91 | 00:00:00 | | 2009-10-13 | 7,602,700 | 38.51 | 38.51 | 37.68 | 37.92 | 00:00:00 | | 2009-10-14 | 6,556,900 | 38.00 | 38.00 | 36.95 | 37.83 | 00:00:00 | | 2009-10-15 | 3,497,100 | 37.09 | 37.45 | 36.58 | 37.41 | 00:00:00 | | 2009-10-16 | 3,680,100 | 37.22 | 37.33 | 35.80 | 36.46 | 00:00:00 | | 2009-10-19 | 2,490,500 | 36.42 | 37.23 | 36.15 | 36.82 | 00:00:00 | | 2009-10-20 | 2,974,700 | 36.84 | 37.81 | 36.38 | 37.00 | 00:00:00 | | 2009-10-21 | 4,044,000 | 36.72 | 37.19 | 35.84 | 35.85 | 00:00:00 | | 2009-10-22 | 5,239,500 | 36.86 | 37.46 | 36.19 | 37.10 | 00:00:00 | | 2009-10-23 | 2,760,700 | 37.29 | 37.42 | 36.05 | 36.33 | 00:00:00 | | 2009-10-26 | 2,112,100 | 36.58 | 36.95 | 35.52 | 35.84 | 00:00:00 | | 2009-10-27 | 2,366,200 | 36.11 | 36.57 | 34.51 | 34.65 | 00:00:00 | | 2009-10-28 | 2,885,600 | 34.74 | 34.90 | 33.40 | 33.47 | 00:00:00 | | 2009-10-29 | 3,388,100 | 33.75 | 35.17 | 33.59 | 35.14 | 00:00:00 | | 2009-10-30 | 3,955,100 | 34.78 | 34.83 | 33.65 | 33.72 | 00:00:00 | | 2009-11-02 | 2,806,500 | 33.93 | 34.52 | 33.21 | 34.03 | 00:00:00 | | 2009-11-03 | 2,360,500 | 33.61 | 33.61 | 32.74 | 33.25 | 00:00:00 | | 2009-11-04 | 1,546,300 | 33.44 | 34.08 | 33.25 | 33.30 | 00:00:00 | | 2009-11-05 | 1,825,600 | 33.74 | 34.40 | 33.57 | 34.09 | 00:00:00 | | 2009-11-06 | 1,370,100 | 33.91 | 34.73 | 33.49 | 34.14 | 00:00:00 | | 2009-11-09 | 1,773,000 | 34.29 | 34.99 | 34.29 | 34.80 | 00:00:00 | | 2009-11-10 | 2,102,600 | 34.93 | 35.60 | 34.65 | 34.83 | 00:00:00 | | 2009-11-11 | 1,243,700 | 35.17 | 36.13 | 35.16 | 35.62 | 00:00:00 | | 2009-11-12 | 1,048,400 | 35.56 | 36.09 | 35.12 | 35.18 | 00:00:00 | | 2009-11-13 | 1,760,800 | 35.15 | 36.02 | 35.06 | 35.55 | 00:00:00 | | 2009-11-16 | 1,261,100 | 35.82 | 36.40 | 35.74 | 36.27 | 00:00:00 | | 2009-11-17 | 1,760,000 | 36.28 | 36.78 | 35.94 | 36.76 | 00:00:00 | | 2009-11-18 | 1,758,600 | 36.67 | 36.76 | 35.59 | 35.64 | 00:00:00 | | 2009-11-19 | 1,767,200 | 35.09 | 35.09 | 34.09 | 34.30 | 00:00:00 | | 2009-11-20 | 1,805,800 | 34.01 | 34.49 | 33.89 | 34.02 | 00:00:00 | | 2009-11-23 | 1,447,600 | 34.55 | 35.37 | 34.48 | 34.75 | 00:00:00 | | 2009-11-24 | 1,390,900 | 34.80 | 35.01 | 34.31 | 34.66 | 00:00:00 | | 2009-11-25 | 945,100 | 34.85 | 35.18 | 34.74 | 34.95 | 00:00:00 | | 2009-11-27 | 568,700 | 33.99 | 34.84 | 33.57 | 34.49 | 00:00:00 | | 2009-11-30 | 1,355,200 | 34.07 | 34.38 | 33.55 | 33.99 | 00:00:00 | | 2009-12-01 | 2,436,700 | 34.06 | 35.21 | 34.06 | 34.95 | 00:00:00 | | 2009-12-02 | 3,756,700 | 34.76 | 37.06 | 34.72 | 36.81 | 00:00:00 | | 2009-12-03 | 4,236,400 | 36.98 | 38.17 | 36.85 | 37.79 | 00:00:00 | | 2009-12-04 | 3,010,400 | 38.17 | 38.60 | 37.46 | 38.20 | 00:00:00 | | 2009-12-07 | 2,021,500 | 38.32 | 38.52 | 37.74 | 38.23 | 00:00:00 | | 2009-12-08 | 1,980,700 | 38.05 | 38.86 | 37.57 | 38.61 | 00:00:00 | | 2009-12-09 | 1,632,700 | 38.55 | 38.59 | 38.00 | 38.43 | 00:00:00 | | 2009-12-10 | 1,374,900 | 38.53 | 39.20 | 38.46 | 38.60 | 00:00:00 | | 2009-12-11 | 1,989,500 | 38.69 | 39.15 | 37.86 | 38.04 | 00:00:00 | | 2009-12-14 | 1,460,100 | 38.46 | 38.99 | 38.08 | 38.93 | 00:00:00 | | 2009-12-15 | 1,092,800 | 39.08 | 39.08 | 38.43 | 38.90 | 00:00:00 | | 2009-12-16 | 1,567,100 | 38.94 | 39.58 | 38.80 | 39.03 | 00:00:00 | | 2009-12-17 | 1,332,000 | 38.94 | 38.94 | 38.06 | 38.08 | 00:00:00 | | 2009-12-18 | 3,045,600 | 38.20 | 38.55 | 37.87 | 38.03 | 00:00:00 | | 2009-12-21 | 1,287,900 | 38.24 | 39.43 | 38.24 | 39.16 | 00:00:00 | | 2009-12-22 | 1,270,600 | 39.25 | 39.80 | 38.84 | 38.89 | 00:00:00 | | 2009-12-23 | 1,322,200 | 38.91 | 39.21 | 38.65 | 38.72 | 00:00:00 | | 2009-12-24 | 252,300 | 38.98 | 38.98 | 38.70 | 38.91 | 00:00:00 | | 2009-12-28 | 920,400 | 38.94 | 39.08 | 38.24 | 38.44 | 00:00:00 | | 2009-12-29 | 1,370,700 | 38.60 | 38.81 | 38.19 | 38.81 | 00:00:00 | | 2009-12-30 | 1,081,700 | 38.74 | 39.54 | 38.74 | 39.48 | 00:00:00 | | 2009-12-31 | 802,800 | 39.61 | 39.63 | 39.21 | 39.21 | 00:00:00 | | 2010-01-04 | 1,856,900 | 39.70 | 40.45 | 39.52 | 39.88 | 00:00:00 | | 2010-01-05 | 1,463,300 | 39.79 | 39.80 | 39.09 | 39.61 | 00:00:00 | | 2010-01-06 | 2,158,300 | 39.63 | 40.13 | 39.34 | 39.43 | 00:00:00 | | 2010-01-07 | 1,443,400 | 39.25 | 39.75 | 38.92 | 39.36 | 00:00:00 | | 2010-01-08 | 2,022,100 | 39.33 | 40.58 | 39.11 | 40.35 | 00:00:00 | | 2010-01-11 | 3,492,100 | 40.91 | 41.56 | 40.71 | 41.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
