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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	1,883,300	38.61	39.00	38.16	38.79	00:00:00
2012-05-30	2,797,100	38.47	38.47	37.72	37.75	00:00:00
2012-05-31	3,834,400	37.62	37.76	36.89	37.30	00:00:00
2012-06-01	7,262,600	36.52	37.51	36.08	36.13	00:00:00
2012-06-04	29,876,600	36.13	36.70	35.93	35.99	00:00:00
2012-06-05	6,142,000	36.02	37.54	35.84	37.32	00:00:00
2012-06-06	5,400,800	38.24	38.67	37.69	38.22	00:00:00
2012-06-07	3,083,400	38.35	38.75	37.38	37.43	00:00:00
2012-06-08	3,740,900	37.27	37.88	37.18	37.62	00:00:00
2012-06-11	2,391,000	37.84	38.33	37.07	37.15	00:00:00
2012-06-12	3,168,600	37.50	37.86	37.08	37.35	00:00:00
2012-06-13	3,671,400	37.36	37.37	36.67	36.91	00:00:00
2012-06-14	5,013,300	37.06	37.09	36.18	36.53	00:00:00
2012-06-15	4,367,500	36.40	37.84	36.38	37.76	00:00:00
2012-06-18	3,322,400	37.71	38.22	37.49	37.57	00:00:00
2012-06-19	2,218,700	38.02	38.30	37.81	38.14	00:00:00
2012-06-20	4,137,700	38.20	38.97	38.06	38.75	00:00:00
2012-06-21	3,319,400	38.50	38.99	37.75	37.80	00:00:00
2012-06-22	4,385,600	37.72	38.36	37.56	37.95	00:00:00
2012-06-25	2,476,700	37.35	37.55	36.32	36.44	00:00:00
2012-06-26	4,460,500	36.59	36.91	36.15	36.21	00:00:00
2012-06-27	2,889,300	36.44	36.81	36.31	36.56	00:00:00
2012-06-28	3,048,600	36.32	36.36	35.56	36.32	00:00:00
2012-06-29	3,623,900	37.07	37.87	36.94	37.74	00:00:00
2012-07-02	1,650,600	37.98	37.99	37.14	37.63	00:00:00
2012-07-03	1,428,700	37.42	37.83	37.18	37.82	00:00:00
2012-07-05	3,031,200	37.59	37.75	36.85	36.98	00:00:00
2012-07-06	7,740,100	36.45	36.60	35.12	35.49	00:00:00
2012-07-09	6,138,900	35.13	35.61	34.93	35.17	00:00:00
2012-07-10	5,232,600	34.98	35.43	34.47	34.74	00:00:00
2012-07-11	4,989,800	34.84	34.89	33.89	34.00	00:00:00
2012-07-12	4,429,600	33.72	33.94	33.50	33.75	00:00:00
2012-07-13	2,795,500	33.76	34.36	33.69	34.23	00:00:00
2012-07-16	2,194,600	33.99	34.34	33.65	34.13	00:00:00
2012-07-17	3,272,300	34.30	34.38	33.67	34.18	00:00:00
2012-07-18	4,551,000	34.00	35.23	34.00	35.03	00:00:00
2012-07-19	2,195,900	35.19	35.41	34.82	35.18	00:00:00
2012-07-20	2,242,700	34.75	35.09	34.64	34.80	00:00:00
2012-07-23	3,121,600	34.07	34.58	33.88	34.45	00:00:00
2012-07-24	2,767,600	34.30	34.61	33.95	34.19	00:00:00
2012-07-25	3,183,300	34.38	34.90	34.10	34.24	00:00:00
2012-07-26	6,293,000	33.53	34.50	33.24	34.37	00:00:00
2012-07-27	5,294,000	34.43	34.63	33.53	34.14	00:00:00
2012-07-30	4,912,500	34.38	34.82	34.00	34.20	00:00:00
2012-07-31	2,374,300	34.31	34.70	34.20	34.41	00:00:00
2012-08-01	2,815,900	34.65	34.79	34.27	34.42	00:00:00
2012-08-02	3,088,100	34.10	34.73	33.51	33.67	00:00:00
2012-08-03	2,621,800	34.05	34.88	34.04	34.57	00:00:00
2012-08-06	2,146,100	34.64	34.88	34.57	34.62	00:00:00
2012-08-07	3,111,800	34.69	35.87	34.69	35.71	00:00:00
2012-08-08	1,479,100	35.54	35.75	35.25	35.56	00:00:00
2012-08-09	2,670,800	35.52	35.99	35.52	35.56	00:00:00
2012-08-10	1,579,100	35.59	35.81	35.30	35.54	00:00:00
2012-08-13	1,311,200	35.49	35.54	34.94	35.27	00:00:00
2012-08-14	2,457,900	35.31	35.54	34.69	34.83	00:00:00
2012-08-15	1,609,500	34.61	35.09	34.61	34.89	00:00:00
2012-08-16	2,245,100	34.78	35.33	34.75	35.19	00:00:00
2012-08-17	2,889,000	35.10	35.56	34.90	35.21	00:00:00
2012-08-20	2,801,700	35.24	35.41	34.92	35.23	00:00:00
2012-08-21	2,751,400	35.27	35.78	34.97	35.12	00:00:00
2012-08-22	2,586,800	35.12	35.24	34.77	34.99	00:00:00
2012-08-23	1,530,600	34.92	34.92	34.42	34.55	00:00:00
2012-08-24	2,094,700	34.58	34.82	34.29	34.62	00:00:00
2012-08-27	2,216,200	34.61	34.64	34.01	34.06	00:00:00
2012-08-28	1,641,300	34.00	34.39	33.84	34.24	00:00:00
2012-08-29	2,202,900	34.28	34.34	33.81	34.15	00:00:00
2012-08-30	2,919,600	33.96	34.02	33.39	33.39	00:00:00
2012-08-31	3,058,300	33.70	34.32	33.50	34.13	00:00:00
2012-09-04	2,868,300	34.09	34.12	33.18	33.63	00:00:00
2012-09-05	4,077,800	33.51	33.70	33.17	33.26	00:00:00
2012-09-06	3,243,800	33.49	34.53	33.27	34.29	00:00:00
2012-09-07	3,030,800	33.89	34.99	33.78	34.72	00:00:00
2012-09-10	2,229,400	34.65	35.08	34.28	34.33	00:00:00
2012-09-11	2,345,000	34.25	34.46	34.00	34.07	00:00:00
2012-09-12	2,806,500	34.26	34.39	33.71	33.78	00:00:00
2012-09-13	6,149,700	33.63	34.00	33.29	33.91	00:00:00
2012-09-14	4,612,000	33.90	34.73	33.89	34.35	00:00:00
2012-09-17	1,925,400	34.40	34.42	33.88	34.06	00:00:00
2012-09-18	2,620,100	33.93	34.01	33.65	33.70	00:00:00
2012-09-19	8,564,900	32.55	33.00	31.93	32.85	00:00:00
2012-09-20	3,985,200	32.73	32.81	32.47	32.64	00:00:00
2012-09-21	5,880,600	32.87	33.04	32.65	32.91	00:00:00
2012-09-24	3,181,300	32.56	32.88	32.42	32.50	00:00:00
2012-09-25	3,743,000	32.70	32.94	31.83	31.84	00:00:00
2012-09-26	4,451,500	31.90	31.99	31.17	31.30	00:00:00
2012-09-27	2,941,100	31.50	32.07	31.19	31.78	00:00:00
2012-09-28	4,649,700	31.69	32.13	31.36	31.78	00:00:00
2012-10-01	4,355,800	31.79	32.36	31.45	31.57	00:00:00
2012-10-02	4,410,400	31.70	32.14	31.62	32.10	00:00:00
2012-10-03	3,680,300	32.09	32.25	31.55	31.75	00:00:00
2012-10-04	3,021,200	31.85	31.91	31.33	31.78	00:00:00
2012-10-05	3,738,700	31.92	32.81	31.92	32.26	00:00:00
2012-10-08	2,178,000	32.01	32.44	31.82	32.12	00:00:00
2012-10-09	3,519,100	32.04	32.47	31.89	32.13	00:00:00
2012-10-10	4,178,700	32.03	32.21	31.73	31.89	00:00:00
2012-10-11	5,569,500	32.20	32.79	31.98	32.71	00:00:00
2012-10-12	3,919,600	32.57	32.99	32.43	32.46	00:00:00
2012-10-15	2,870,300	32.44	32.96	32.36	32.67	00:00:00
2012-10-16	2,826,200	32.82	33.54	32.64	33.44	00:00:00
2012-10-17	4,446,800	33.10	33.74	33.09	33.58	00:00:00
2012-10-18	12,555,500	34.00	36.72	33.75	36.01	00:00:00
2012-10-19	4,653,300	35.93	36.00	35.05	35.37	00:00:00
2012-10-22	4,503,000	35.40	36.04	35.09	35.85	00:00:00
2012-10-23	3,223,800	35.43	35.79	35.12	35.53	00:00:00
2012-10-24	3,559,300	35.71	35.92	35.03	35.45	00:00:00
2012-10-25	3,408,100	35.74	35.97	35.45	35.68	00:00:00
2012-10-26	3,944,600	35.67	35.96	35.02	35.36	00:00:00
2012-10-31	1,930,000	35.45	35.71	35.15	35.40	00:00:00
2012-11-01	3,108,300	35.49	36.93	35.46	36.92	00:00:00
2012-11-02	3,299,000	36.90	36.95	36.05	36.06	00:00:00
2012-11-05	2,570,100	35.96	37.17	35.90	36.84	00:00:00
2012-11-06	4,800,000	37.63	38.14	37.33	37.69	00:00:00
2012-11-07	3,773,100	37.27	37.29	35.95	36.17	00:00:00
2012-11-08	2,882,100	36.12	36.53	35.94	35.94	00:00:00
2012-11-09	2,843,800	36.02	36.98	35.93	36.43	00:00:00
2012-11-12	1,968,900	36.51	36.90	36.28	36.68	00:00:00
2012-11-13	1,638,200	36.30	36.72	36.21	36.31	00:00:00
2012-11-14	2,004,300	36.53	36.54	35.35	35.41	00:00:00
2012-11-15	3,787,800	35.48	35.59	34.40	34.62	00:00:00
2012-11-16	4,410,400	34.66	34.72	33.88	34.52	00:00:00
2012-11-19	2,886,400	34.89	35.22	34.47	34.68	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 > >>