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
2011-06-15	1,720,200	44.40	44.75	43.71	44.06	00:00:00
2011-06-16	2,695,000	43.99	43.99	43.00	43.36	00:00:00
2011-06-17	3,360,800	43.74	43.89	42.00	42.43	00:00:00
2011-06-20	1,910,000	42.25	42.38	41.92	42.04	00:00:00
2011-06-21	2,968,600	42.29	42.80	41.77	42.53	00:00:00
2011-06-22	2,540,800	42.57	43.47	42.39	42.92	00:00:00
2011-06-23	1,737,900	42.37	43.44	42.01	43.34	00:00:00
2011-06-24	2,813,500	43.28	43.75	42.40	43.22	00:00:00
2011-06-27	1,430,400	43.07	43.77	42.47	43.33	00:00:00
2011-06-28	1,168,600	43.42	43.51	43.09	43.42	00:00:00
2011-06-29	1,716,700	43.50	43.98	43.09	43.27	00:00:00
2011-06-30	1,732,900	43.34	44.56	43.34	44.28	00:00:00
2011-07-01	1,537,500	44.32	45.65	43.90	45.27	00:00:00
2011-07-05	1,681,800	45.29	45.42	44.23	44.53	00:00:00
2011-07-06	3,125,700	44.28	44.31	43.04	43.23	00:00:00
2011-07-07	2,900,100	43.64	45.12	43.60	44.74	00:00:00
2011-07-08	2,041,400	44.34	44.43	43.75	44.17	00:00:00
2011-07-11	4,422,600	44.84	46.27	44.41	44.86	00:00:00
2011-07-12	5,878,000	44.20	44.40	41.90	42.61	00:00:00
2011-07-13	2,698,900	42.57	43.44	42.23	42.68	00:00:00
2011-07-14	3,028,500	42.72	43.10	41.54	41.85	00:00:00
2011-07-15	1,685,100	41.96	42.16	41.35	42.06	00:00:00
2011-07-18	2,423,300	41.89	42.08	40.78	41.41	00:00:00
2011-07-19	1,477,500	41.73	42.55	41.71	42.37	00:00:00
2011-07-20	1,539,700	42.31	42.67	42.10	42.13	00:00:00
2011-07-21	2,319,000	42.40	43.57	41.76	43.14	00:00:00
2011-07-22	1,713,400	43.03	44.45	42.97	44.26	00:00:00
2011-07-25	1,673,000	43.83	44.33	43.49	44.02	00:00:00
2011-07-26	1,551,200	43.86	44.59	43.70	43.83	00:00:00
2011-07-27	2,727,700	43.35	43.39	41.97	42.22	00:00:00
2011-07-28	4,436,300	40.74	42.95	40.69	42.63	00:00:00
2011-07-29	4,530,500	42.05	42.30	40.80	40.88	00:00:00
2011-08-01	3,455,700	41.55	41.77	40.36	40.75	00:00:00
2011-08-02	3,254,100	40.35	40.61	39.49	39.59	00:00:00
2011-08-03	2,096,300	39.72	40.19	39.00	39.89	00:00:00
2011-08-04	4,403,800	39.33	39.62	37.53	37.57	00:00:00
2011-08-05	4,572,600	38.10	39.11	36.17	37.20	00:00:00
2011-08-08	3,955,500	35.78	36.96	35.25	35.38	00:00:00
2011-08-09	5,230,700	36.82	37.09	35.03	37.02	00:00:00
2011-08-10	3,645,900	36.18	37.82	35.80	36.49	00:00:00
2011-08-11	3,794,300	36.75	39.02	36.75	38.63	00:00:00
2011-08-12	3,379,000	38.76	39.29	38.04	38.73	00:00:00
2011-08-15	2,011,400	38.96	39.83	38.84	39.83	00:00:00
2011-08-16	2,506,000	39.48	39.80	38.53	38.74	00:00:00
2011-08-17	2,052,500	38.83	39.39	38.09	38.34	00:00:00
2011-08-18	2,510,200	37.41	37.49	35.94	36.14	00:00:00
2011-08-19	2,210,900	35.79	36.87	35.75	35.99	00:00:00
2011-08-22	1,944,500	36.83	36.98	35.73	35.86	00:00:00
2011-08-23	2,692,700	36.03	37.57	35.97	37.40	00:00:00
2011-08-24	1,887,400	37.27	37.60	36.65	37.52	00:00:00
2011-08-25	2,236,500	37.11	37.69	36.10	36.38	00:00:00
2011-08-26	1,571,700	36.03	37.56	35.72	37.30	00:00:00
2011-08-29	1,807,400	37.84	38.96	37.71	38.74	00:00:00
2011-08-30	2,488,800	38.47	38.62	37.55	37.74	00:00:00
2011-08-31	3,141,400	38.06	38.30	36.91	37.16	00:00:00
2011-09-01	2,253,100	37.48	37.52	36.50	36.58	00:00:00
2011-09-02	2,056,800	36.29	36.80	35.96	36.22	00:00:00
2011-09-06	2,545,600	35.04	35.62	34.92	35.55	00:00:00
2011-09-07	2,532,400	36.18	37.56	36.04	37.23	00:00:00
2011-09-08	2,920,100	37.03	37.72	36.43	36.80	00:00:00
2011-09-09	3,995,400	36.67	37.90	36.52	37.18	00:00:00
2011-09-12	3,792,200	36.55	37.37	36.38	37.19	00:00:00
2011-09-13	2,922,600	37.39	38.39	37.12	38.29	00:00:00
2011-09-14	4,850,300	38.46	40.38	38.36	39.83	00:00:00
2011-09-15	3,528,800	40.17	40.77	39.29	39.57	00:00:00
2011-09-16	2,434,200	39.56	40.13	39.46	39.75	00:00:00
2011-09-19	4,828,700	38.62	38.99	37.55	38.51	00:00:00
2011-09-20	2,989,200	38.50	39.08	38.10	38.96	00:00:00
2011-09-21	2,724,400	38.76	39.20	38.12	38.13	00:00:00
2011-09-22	3,905,600	37.05	37.52	36.18	36.89	00:00:00
2011-09-23	3,121,000	36.65	37.41	36.24	36.90	00:00:00
2011-09-26	3,995,200	37.59	38.30	36.39	38.26	00:00:00
2011-09-27	2,537,600	38.70	40.12	38.35	39.09	00:00:00
2011-09-28	2,427,300	39.36	39.51	37.80	37.86	00:00:00
2011-09-29	2,131,900	38.54	39.17	37.44	38.32	00:00:00
2011-09-30	2,778,500	37.88	38.78	37.53	37.98	00:00:00
2011-10-03	3,061,300	37.74	38.34	36.52	36.66	00:00:00
2011-10-04	3,913,400	36.06	38.53	36.06	38.49	00:00:00
2011-10-05	2,758,800	38.72	40.13	37.75	39.97	00:00:00
2011-10-06	3,676,500	39.78	41.03	39.27	40.75	00:00:00
2011-10-07	2,423,500	40.96	41.35	40.29	40.82	00:00:00
2011-10-10	2,066,400	41.32	42.48	41.01	42.42	00:00:00
2011-10-11	2,576,100	42.28	42.80	41.83	42.37	00:00:00
2011-10-12	4,314,800	42.89	44.07	42.80	43.48	00:00:00
2011-10-13	2,040,100	43.07	44.11	43.05	43.95	00:00:00
2011-10-14	2,133,100	44.26	44.26	42.90	43.81	00:00:00
2011-10-17	1,810,200	43.65	43.75	42.54	42.72	00:00:00
2011-10-18	2,372,300	43.17	43.76	42.19	43.51	00:00:00
2011-10-19	2,356,000	43.36	43.36	42.42	42.63	00:00:00
2011-10-20	7,975,000	40.04	40.30	38.00	40.11	00:00:00
2011-10-21	2,200,200	40.59	41.23	40.25	40.61	00:00:00
2011-10-24	3,231,500	40.98	42.59	40.74	42.44	00:00:00
2011-10-25	4,558,700	42.24	43.33	42.15	42.42	00:00:00
2011-10-26	3,064,200	42.71	42.98	40.93	41.67	00:00:00
2011-10-27	3,224,200	43.49	44.26	43.07	43.83	00:00:00
2011-10-28	1,941,000	43.57	44.38	43.22	44.32	00:00:00
2011-10-31	2,405,000	43.68	43.88	42.62	42.99	00:00:00
2011-11-01	2,517,300	41.83	42.94	41.54	42.19	00:00:00
2011-11-02	1,680,600	42.46	42.96	41.96	42.50	00:00:00
2011-11-03	1,532,000	42.81	43.91	41.86	43.73	00:00:00
2011-11-04	1,931,900	43.38	44.24	42.87	43.83	00:00:00
2011-11-07	1,389,000	43.67	43.74	42.58	43.63	00:00:00
2011-11-08	2,767,600	44.11	44.43	42.99	43.42	00:00:00
2011-11-09	2,546,300	42.50	42.68	41.68	41.91	00:00:00
2011-11-10	1,607,600	42.58	42.79	41.69	42.33	00:00:00
2011-11-11	2,554,400	42.88	45.04	42.64	44.88	00:00:00
2011-11-14	2,419,900	44.95	45.20	44.24	44.55	00:00:00
2011-11-15	2,545,800	44.34	45.48	44.23	45.01	00:00:00
2011-11-16	2,347,800	44.28	45.08	43.87	43.96	00:00:00
2011-11-17	3,179,500	43.75	43.76	41.37	41.60	00:00:00
2011-11-18	3,386,100	41.62	41.84	40.45	40.48	00:00:00
2011-11-21	3,735,800	40.00	40.09	38.75	38.99	00:00:00
2011-11-22	1,758,600	38.91	39.13	37.95	38.03	00:00:00
2011-11-23	1,433,000	37.86	38.02	36.96	36.97	00:00:00
2011-11-25	955,700	36.75	37.81	36.59	36.76	00:00:00
2011-11-28	3,892,700	37.66	38.16	37.33	37.77	00:00:00
2011-11-29	1,810,600	38.06	38.07	37.49	37.82	00:00:00
2011-11-30	3,362,200	38.69	40.79	38.56	40.77	00:00:00
2011-12-01	3,225,200	40.85	41.87	40.78	41.64	00:00:00
2011-12-02	2,737,100	41.98	42.73	41.62	42.24	00:00:00
2011-12-05	2,875,400	42.73	43.67	42.43	42.85	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 > >>