TR4DER - Lam Research Corp [LRCX] Historical Prices

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 2024-05-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	3,492,100	40.91	41.56	40.71	41.43	00:00:00
2010-01-12	3,604,800	40.82	40.92	38.65	38.74	00:00:00
2010-01-13	2,891,600	39.00	39.16	37.68	38.86	00:00:00
2010-01-14	2,222,300	38.67	38.92	38.00	38.34	00:00:00
2010-01-15	2,758,300	38.47	38.49	36.63	36.82	00:00:00
2010-01-19	2,290,800	36.94	37.27	36.68	37.04	00:00:00
2010-01-20	2,324,500	36.60	37.13	35.94	37.00	00:00:00
2010-01-21	2,155,800	36.90	37.97	36.39	36.49	00:00:00
2010-01-22	3,232,400	36.00	36.59	34.28	34.29	00:00:00
2010-01-25	2,261,200	34.42	35.20	34.35	34.89	00:00:00
2010-01-26	3,121,600	34.76	35.64	34.49	35.00	00:00:00
2010-01-27	3,020,100	34.51	35.59	34.34	35.54	00:00:00
2010-01-28	7,112,200	35.64	35.92	33.21	33.38	00:00:00
2010-01-29	4,418,800	33.78	34.00	32.60	33.01	00:00:00
2010-02-01	2,880,300	33.15	33.77	33.03	33.62	00:00:00
2010-02-02	3,957,400	33.93	34.11	33.52	33.93	00:00:00
2010-02-03	4,359,200	33.65	34.00	33.00	33.21	00:00:00
2010-02-04	3,513,000	32.78	32.92	32.07	32.25	00:00:00
2010-02-05	3,150,600	32.37	33.33	32.16	33.29	00:00:00
2010-02-08	2,090,600	33.21	33.70	32.66	32.97	00:00:00
2010-02-09	2,996,400	33.28	34.01	33.02	33.69	00:00:00
2010-02-10	1,588,900	33.76	34.23	32.98	33.69	00:00:00
2010-02-11	2,724,300	33.60	34.96	33.28	34.77	00:00:00
2010-02-12	2,727,400	34.14	35.47	33.81	35.05	00:00:00
2010-02-16	2,311,600	35.45	35.74	35.33	35.71	00:00:00
2010-02-17	2,059,200	35.98	35.98	34.97	35.27	00:00:00
2010-02-18	2,923,700	35.09	35.20	34.26	35.13	00:00:00
2010-02-19	2,385,200	34.92	35.69	34.72	35.66	00:00:00
2010-02-22	1,956,400	35.69	35.89	35.17	35.25	00:00:00
2010-02-23	6,753,100	35.05	35.20	32.76	33.15	00:00:00
2010-02-24	5,820,100	33.39	34.30	33.31	33.72	00:00:00
2010-02-25	3,136,800	33.26	33.88	32.67	33.76	00:00:00
2010-02-26	1,865,700	33.71	33.98	32.98	33.91	00:00:00
2010-03-01	2,276,000	34.09	35.23	34.09	35.14	00:00:00
2010-03-02	3,253,600	35.23	36.09	35.18	35.48	00:00:00
2010-03-03	1,765,600	35.70	35.87	34.97	35.20	00:00:00
2010-03-04	2,282,800	35.31	35.50	34.26	34.52	00:00:00
2010-03-05	2,214,600	34.64	35.06	34.04	34.72	00:00:00
2010-03-08	1,275,400	34.71	35.05	34.61	34.95	00:00:00
2010-03-09	1,633,900	34.87	35.05	34.30	34.75	00:00:00
2010-03-10	2,558,900	34.84	35.63	34.60	35.56	00:00:00
2010-03-11	2,912,700	35.30	35.75	34.52	34.74	00:00:00
2010-03-12	2,967,600	34.83	35.04	34.07	34.26	00:00:00
2010-03-15	6,697,300	33.09	33.34	32.56	32.68	00:00:00
2010-03-16	3,331,500	32.83	33.81	32.79	33.74	00:00:00
2010-03-17	3,193,100	34.08	34.19	33.55	33.89	00:00:00
2010-03-18	2,863,500	33.82	34.49	33.41	33.90	00:00:00
2010-03-19	3,359,700	34.11	34.16	33.45	33.88	00:00:00
2010-03-22	5,756,300	33.90	35.95	33.79	35.90	00:00:00
2010-03-23	4,434,600	35.94	37.36	35.85	37.21	00:00:00
2010-03-24	2,871,500	36.98	37.18	36.28	36.34	00:00:00
2010-03-25	3,826,200	36.86	37.79	36.79	37.04	00:00:00
2010-03-26	1,961,200	37.11	37.46	36.28	36.50	00:00:00
2010-03-29	2,486,200	36.80	37.30	36.75	37.19	00:00:00
2010-03-30	2,970,100	37.30	37.61	36.65	37.43	00:00:00
2010-03-31	2,426,400	36.93	37.67	36.81	37.32	00:00:00
2010-04-01	2,279,900	37.53	38.30	37.06	37.51	00:00:00
2010-04-05	1,716,500	37.78	38.58	37.75	38.39	00:00:00
2010-04-06	1,785,900	38.02	38.59	37.97	38.29	00:00:00
2010-04-07	2,955,200	38.10	38.78	37.52	38.58	00:00:00
2010-04-08	1,841,200	38.29	38.35	37.63	38.08	00:00:00
2010-04-09	1,463,700	38.08	38.58	37.84	38.48	00:00:00
2010-04-12	1,256,900	38.37	39.05	38.29	38.61	00:00:00
2010-04-13	1,124,400	38.60	38.85	38.29	38.71	00:00:00
2010-04-14	2,868,300	39.13	40.14	39.07	39.99	00:00:00
2010-04-15	1,703,600	40.20	40.22	39.35	39.63	00:00:00
2010-04-16	2,268,400	39.60	40.00	39.16	39.94	00:00:00
2010-04-19	2,339,900	39.67	40.13	39.28	39.85	00:00:00
2010-04-20	2,135,100	40.48	40.61	39.84	40.41	00:00:00
2010-04-21	2,452,200	40.43	40.88	39.39	39.99	00:00:00
2010-04-22	5,108,800	39.65	42.49	38.62	42.19	00:00:00
2010-04-23	3,607,600	42.56	43.14	42.10	42.90	00:00:00
2010-04-26	1,991,600	42.75	43.42	42.54	42.55	00:00:00
2010-04-27	3,052,700	42.32	43.14	41.02	41.05	00:00:00
2010-04-28	2,091,600	41.29	41.96	40.75	41.46	00:00:00
2010-04-29	1,665,800	41.75	42.63	41.32	42.44	00:00:00
2010-04-30	2,493,000	42.47	42.53	40.37	40.54	00:00:00
2010-05-03	1,450,800	40.60	41.81	40.43	41.62	00:00:00
2010-05-04	3,201,200	40.83	40.96	39.23	39.90	00:00:00
2010-05-05	3,025,900	39.68	39.98	38.48	38.93	00:00:00
2010-05-06	2,773,700	38.49	39.51	35.52	37.81	00:00:00
2010-05-07	3,030,900	37.64	38.28	35.77	36.96	00:00:00
2010-05-10	2,467,100	38.22	39.13	38.18	39.04	00:00:00
2010-05-11	1,712,000	38.57	39.55	38.42	39.01	00:00:00
2010-05-12	1,383,700	39.28	39.97	39.05	39.85	00:00:00
2010-05-13	1,144,100	39.47	40.20	38.83	39.00	00:00:00
2010-05-14	2,213,200	38.63	38.70	37.36	38.18	00:00:00
2010-05-17	1,958,400	38.46	39.16	37.68	38.89	00:00:00
2010-05-18	2,114,700	39.53	39.66	38.05	38.18	00:00:00
2010-05-19	2,724,000	38.06	39.38	37.20	38.21	00:00:00
2010-05-20	2,340,100	37.26	37.92	36.38	37.04	00:00:00
2010-05-21	2,833,500	36.64	38.53	36.09	37.76	00:00:00
2010-05-24	2,136,300	37.26	38.00	36.70	36.73	00:00:00
2010-05-25	2,567,100	35.54	37.12	35.33	36.88	00:00:00
2010-05-26	2,159,700	37.31	37.76	36.45	36.58	00:00:00
2010-05-27	2,251,200	37.35	37.98	37.35	37.93	00:00:00
2010-05-28	1,915,600	38.00	38.18	37.13	37.86	00:00:00
2010-06-01	1,772,000	37.64	38.75	37.26	37.27	00:00:00
2010-06-02	3,270,300	37.31	39.61	37.31	39.57	00:00:00
2010-06-03	4,378,000	39.80	41.16	39.69	40.98	00:00:00
2010-06-04	2,490,300	39.74	40.86	38.90	39.05	00:00:00
2010-06-07	3,492,200	39.09	39.50	37.22	37.28	00:00:00
2010-06-08	3,480,100	37.33	37.73	36.36	37.65	00:00:00
2010-06-09	2,342,100	37.79	38.89	36.92	37.07	00:00:00
2010-06-10	3,026,400	38.02	39.49	38.01	39.41	00:00:00
2010-06-11	1,951,700	38.62	40.21	38.41	40.15	00:00:00
2010-06-14	1,648,000	40.63	41.03	40.29	40.40	00:00:00
2010-06-15	3,364,700	40.64	42.64	40.51	42.51	00:00:00
2010-06-16	2,501,800	42.13	43.42	41.86	42.74	00:00:00
2010-06-17	1,198,700	42.77	43.00	41.89	42.67	00:00:00
2010-06-18	2,472,300	42.45	42.96	41.89	41.99	00:00:00
2010-06-21	1,559,400	42.57	42.87	41.58	41.87	00:00:00
2010-06-22	2,187,900	42.07	42.32	40.52	40.59	00:00:00
2010-06-23	2,438,700	40.56	41.00	39.71	40.52	00:00:00
2010-06-24	1,579,200	40.51	40.53	39.52	39.97	00:00:00
2010-06-25	2,052,400	40.22	40.71	39.37	40.25	00:00:00
2010-06-28	1,963,900	40.25	41.34	39.96	40.79	00:00:00
2010-06-29	2,567,200	39.92	39.98	38.72	39.03	00:00:00
2010-06-30	2,088,200	39.12	39.55	38.00	38.06	00:00:00
2010-07-01	3,454,100	37.97	38.54	37.01	38.02	00:00:00
2010-07-02	2,583,200	38.23	38.35	36.96	37.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>