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
2011-12-05	2,875,400	42.73	43.67	42.43	42.85	00:00:00
2011-12-06	2,421,700	42.90	43.50	42.46	42.86	00:00:00
2011-12-07	1,292,600	42.53	43.31	42.16	42.89	00:00:00
2011-12-08	1,414,500	42.58	43.27	41.60	41.74	00:00:00
2011-12-09	1,858,100	41.91	42.91	41.14	42.63	00:00:00
2011-12-12	1,889,900	42.03	42.35	41.30	42.10	00:00:00
2011-12-13	2,857,300	42.35	42.56	40.07	40.18	00:00:00
2011-12-14	1,854,000	40.06	40.51	39.26	39.48	00:00:00
2011-12-15	21,683,100	38.43	38.59	35.50	36.17	00:00:00
2011-12-16	7,841,800	36.49	36.49	35.69	35.92	00:00:00
2011-12-19	5,316,000	35.94	36.10	34.81	34.86	00:00:00
2011-12-20	8,333,400	35.44	36.47	35.36	36.05	00:00:00
2011-12-21	5,825,500	35.85	36.76	35.32	36.71	00:00:00
2011-12-22	4,269,800	36.67	37.11	36.58	36.75	00:00:00
2011-12-23	1,752,200	37.02	37.02	36.12	36.93	00:00:00
2011-12-27	2,384,600	36.73	37.86	36.70	37.11	00:00:00
2011-12-28	1,886,900	37.04	37.32	36.40	36.60	00:00:00
2011-12-29	1,480,400	36.77	37.15	36.60	37.05	00:00:00
2011-12-30	1,716,500	37.00	37.49	36.96	37.02	00:00:00
2012-01-03	2,728,700	37.72	37.79	36.70	36.75	00:00:00
2012-01-04	2,827,500	36.67	36.92	36.15	36.65	00:00:00
2012-01-05	3,585,600	36.90	37.44	36.74	37.37	00:00:00
2012-01-06	3,353,700	37.43	37.94	37.10	37.84	00:00:00
2012-01-09	4,424,700	37.96	39.01	37.88	38.71	00:00:00
2012-01-10	4,263,600	39.05	39.49	38.69	39.00	00:00:00
2012-01-11	5,039,200	38.87	39.99	38.78	39.89	00:00:00
2012-01-12	3,463,200	40.00	40.00	39.28	39.88	00:00:00
2012-01-13	4,124,300	39.72	39.73	38.48	38.50	00:00:00
2012-01-17	6,079,200	39.46	40.49	39.01	40.07	00:00:00
2012-01-18	6,447,800	40.43	41.69	40.33	41.64	00:00:00
2012-01-19	6,746,900	41.69	43.06	41.61	42.32	00:00:00
2012-01-20	4,432,900	42.41	42.66	42.06	42.23	00:00:00
2012-01-23	3,278,000	42.43	42.44	41.59	42.14	00:00:00
2012-01-24	5,652,900	42.30	43.42	42.22	43.35	00:00:00
2012-01-25	6,517,900	43.12	43.70	42.49	43.55	00:00:00
2012-01-26	7,867,600	43.20	44.47	42.08	42.29	00:00:00
2012-01-27	5,268,600	42.34	43.28	42.10	43.10	00:00:00
2012-01-30	3,188,700	42.75	42.85	42.14	42.47	00:00:00
2012-01-31	3,570,300	42.72	43.10	42.26	42.59	00:00:00
2012-02-01	5,232,600	43.14	44.13	42.96	43.97	00:00:00
2012-02-02	4,061,300	43.98	44.65	43.75	44.51	00:00:00
2012-02-03	5,039,400	44.61	45.04	44.07	44.19	00:00:00
2012-02-06	3,242,700	43.88	43.96	42.93	43.23	00:00:00
2012-02-07	2,425,800	43.19	43.48	42.92	43.38	00:00:00
2012-02-08	2,377,900	43.33	43.95	43.29	43.62	00:00:00
2012-02-09	3,142,700	43.81	43.91	42.93	43.11	00:00:00
2012-02-10	1,808,800	42.60	42.71	42.09	42.33	00:00:00
2012-02-13	1,668,800	42.62	42.75	41.65	42.36	00:00:00
2012-02-14	2,630,100	42.24	42.53	41.55	41.91	00:00:00
2012-02-15	2,162,100	42.20	42.54	41.62	41.75	00:00:00
2012-02-16	2,092,700	41.82	43.01	41.76	42.95	00:00:00
2012-02-17	2,701,800	43.22	43.32	41.91	41.98	00:00:00
2012-02-21	4,053,700	41.20	41.30	40.31	40.58	00:00:00
2012-02-22	2,136,700	40.54	40.95	40.00	40.46	00:00:00
2012-02-23	2,228,600	40.35	40.66	39.93	40.50	00:00:00
2012-02-24	2,627,200	40.75	41.08	40.31	40.56	00:00:00
2012-02-27	2,586,600	40.35	40.92	39.90	40.65	00:00:00
2012-02-28	4,561,500	40.52	42.17	40.50	42.13	00:00:00
2012-02-29	4,318,400	42.14	42.19	41.54	41.70	00:00:00
2012-03-01	4,453,500	41.76	42.15	41.47	41.74	00:00:00
2012-03-02	3,545,800	41.81	41.92	40.89	41.04	00:00:00
2012-03-05	7,152,100	40.96	40.96	39.37	39.50	00:00:00
2012-03-06	5,726,100	39.20	39.61	38.62	39.54	00:00:00
2012-03-07	3,688,400	39.77	40.56	39.57	40.26	00:00:00
2012-03-08	2,183,500	40.50	41.20	40.47	41.10	00:00:00
2012-03-09	2,568,500	41.07	42.00	41.07	41.95	00:00:00
2012-03-12	1,817,600	41.85	41.89	41.37	41.72	00:00:00
2012-03-13	3,565,500	41.99	42.95	41.91	42.94	00:00:00
2012-03-14	3,242,500	42.80	43.25	42.38	42.58	00:00:00
2012-03-15	3,256,200	42.76	43.40	42.65	43.30	00:00:00
2012-03-16	3,186,900	43.37	43.62	42.98	43.28	00:00:00
2012-03-19	2,471,900	43.23	43.85	43.08	43.58	00:00:00
2012-03-20	3,813,600	43.22	44.16	43.03	44.08	00:00:00
2012-03-21	2,922,600	44.08	44.50	43.66	43.75	00:00:00
2012-03-22	2,834,300	43.48	43.80	43.18	43.45	00:00:00
2012-03-23	2,752,600	43.68	43.84	43.25	43.82	00:00:00
2012-03-26	2,642,000	44.11	44.62	43.97	44.49	00:00:00
2012-03-27	4,227,400	44.56	45.29	44.32	44.91	00:00:00
2012-03-28	3,999,000	44.80	45.28	43.74	43.88	00:00:00
2012-03-29	1,834,700	43.67	44.36	43.50	44.23	00:00:00
2012-03-30	2,744,400	44.55	44.96	44.01	44.62	00:00:00
2012-04-02	2,230,600	44.38	44.55	43.74	44.17	00:00:00
2012-04-03	2,366,800	43.94	44.45	43.35	43.56	00:00:00
2012-04-04	3,933,000	43.04	43.15	42.28	42.43	00:00:00
2012-04-05	2,318,200	42.25	42.77	42.25	42.48	00:00:00
2012-04-09	1,882,700	41.99	42.19	41.56	41.96	00:00:00
2012-04-10	2,894,000	41.96	42.31	41.23	41.41	00:00:00
2012-04-11	3,292,200	41.93	42.84	41.62	42.59	00:00:00
2012-04-12	3,309,100	42.61	43.57	42.19	43.42	00:00:00
2012-04-13	2,599,700	43.20	43.32	42.15	42.18	00:00:00
2012-04-16	2,003,000	42.55	42.60	41.91	42.15	00:00:00
2012-04-17	1,912,000	42.24	43.14	42.24	42.78	00:00:00
2012-04-18	3,470,600	41.81	42.16	41.10	42.04	00:00:00
2012-04-19	2,708,600	41.73	42.59	41.30	41.44	00:00:00
2012-04-20	3,019,400	41.52	41.54	40.30	40.39	00:00:00
2012-04-23	2,554,500	39.95	40.03	39.49	39.90	00:00:00
2012-04-24	2,314,500	39.86	40.22	39.81	40.00	00:00:00
2012-04-25	1,989,200	40.52	40.86	40.07	40.67	00:00:00
2012-04-26	3,084,400	40.67	41.88	40.59	41.72	00:00:00
2012-04-27	2,890,800	41.50	42.15	40.59	42.07	00:00:00
2012-04-30	1,417,500	41.95	42.01	41.63	41.67	00:00:00
2012-05-01	2,042,500	41.75	42.36	41.61	42.19	00:00:00
2012-05-02	1,960,600	41.76	42.14	41.59	41.99	00:00:00
2012-05-03	2,202,500	41.93	42.15	41.00	41.18	00:00:00
2012-05-04	2,681,700	40.69	41.08	40.00	40.24	00:00:00
2012-05-07	2,062,100	40.00	40.61	40.00	40.13	00:00:00
2012-05-08	3,678,100	39.87	40.18	38.60	40.08	00:00:00
2012-05-09	3,188,900	39.51	40.95	39.20	40.57	00:00:00
2012-05-10	2,700,000	40.79	40.98	39.95	40.45	00:00:00
2012-05-11	4,986,500	40.91	42.20	40.48	41.42	00:00:00
2012-05-14	2,233,000	40.89	41.47	40.43	41.20	00:00:00
2012-05-15	3,243,500	41.18	41.60	40.77	40.89	00:00:00
2012-05-16	8,916,200	39.94	40.06	38.70	38.87	00:00:00
2012-05-17	6,175,800	38.86	39.07	37.73	37.75	00:00:00
2012-05-18	3,750,300	37.86	38.32	37.44	37.57	00:00:00
2012-05-21	3,008,300	37.79	38.20	37.48	38.15	00:00:00
2012-05-22	2,890,400	38.38	38.66	37.87	38.22	00:00:00
2012-05-23	3,700,000	37.57	38.35	37.45	38.15	00:00:00
2012-05-24	4,200,500	38.28	38.37	37.25	37.63	00:00:00
2012-05-25	2,220,300	37.68	38.68	37.65	38.37	00:00:00
2012-05-29	1,883,300	38.61	39.00	38.16	38.79	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 > >>