|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 8,403,300 | 17.12 | 17.75 | 16.12 | 16.56 | 00:00:00 | | 2000-12-14 | 3,116,700 | 16.50 | 17.19 | 15.62 | 15.69 | 00:00:00 | | 2000-12-15 | 6,290,000 | 15.88 | 15.94 | 14.62 | 14.73 | 00:00:00 | | 2000-12-18 | 7,801,900 | 15.06 | 15.38 | 14.12 | 14.50 | 00:00:00 | | 2000-12-19 | 3,494,900 | 14.62 | 16.12 | 14.31 | 14.88 | 00:00:00 | | 2000-12-20 | 4,444,100 | 14.12 | 14.62 | 13.75 | 13.94 | 00:00:00 | | 2000-12-21 | 4,228,300 | 13.94 | 15.00 | 13.00 | 13.69 | 00:00:00 | | 2000-12-22 | 3,414,100 | 13.75 | 15.31 | 13.75 | 15.25 | 00:00:00 | | 2000-12-26 | 2,354,300 | 15.38 | 15.56 | 14.06 | 14.50 | 00:00:00 | | 2000-12-27 | 4,740,200 | 14.50 | 15.25 | 14.12 | 14.50 | 00:00:00 | | 2000-12-28 | 3,122,700 | 14.53 | 15.50 | 14.50 | 15.19 | 00:00:00 | | 2000-12-29 | 2,638,700 | 14.88 | 15.50 | 14.44 | 14.50 | 00:00:00 | | 2001-01-02 | 2,760,700 | 14.94 | 15.31 | 14.19 | 14.38 | 00:00:00 | | 2001-01-03 | 7,598,900 | 14.31 | 17.25 | 14.31 | 17.25 | 00:00:00 | | 2001-01-04 | 8,626,300 | 17.00 | 19.31 | 16.88 | 18.19 | 00:00:00 | | 2001-01-05 | 9,208,100 | 18.25 | 19.38 | 17.88 | 18.31 | 00:00:00 | | 2001-01-08 | 4,904,000 | 18.25 | 19.38 | 17.69 | 19.27 | 00:00:00 | | 2001-01-09 | 4,889,100 | 19.53 | 19.62 | 18.38 | 18.94 | 00:00:00 | | 2001-01-10 | 6,163,800 | 17.75 | 20.38 | 17.75 | 19.94 | 00:00:00 | | 2001-01-11 | 8,337,400 | 19.66 | 22.62 | 19.56 | 21.94 | 00:00:00 | | 2001-01-12 | 6,640,100 | 21.94 | 22.69 | 20.62 | 20.69 | 00:00:00 | | 2001-01-16 | 3,916,100 | 20.62 | 21.12 | 19.62 | 20.19 | 00:00:00 | | 2001-01-17 | 13,128,100 | 22.56 | 24.00 | 22.31 | 22.56 | 00:00:00 | | 2001-01-18 | 5,365,900 | 22.69 | 23.81 | 21.75 | 23.06 | 00:00:00 | | 2001-01-19 | 4,425,100 | 23.62 | 23.88 | 22.25 | 22.75 | 00:00:00 | | 2001-01-22 | 2,338,400 | 22.38 | 22.56 | 21.50 | 21.75 | 00:00:00 | | 2001-01-23 | 4,449,800 | 21.31 | 22.25 | 20.88 | 22.12 | 00:00:00 | | 2001-01-24 | 12,397,100 | 23.88 | 24.88 | 23.69 | 24.81 | 00:00:00 | | 2001-01-25 | 6,759,600 | 24.56 | 25.25 | 23.19 | 23.69 | 00:00:00 | | 2001-01-26 | 4,487,200 | 22.69 | 24.06 | 22.62 | 23.25 | 00:00:00 | | 2001-01-29 | 2,571,900 | 23.12 | 24.69 | 22.75 | 24.62 | 00:00:00 | | 2001-01-30 | 4,230,100 | 24.31 | 26.38 | 24.31 | 25.56 | 00:00:00 | | 2001-01-31 | 5,640,400 | 25.50 | 27.00 | 25.31 | 26.44 | 00:00:00 | | 2001-02-01 | 3,350,200 | 26.06 | 26.94 | 25.50 | 26.56 | 00:00:00 | | 2001-02-02 | 2,969,700 | 26.50 | 26.88 | 24.75 | 24.88 | 00:00:00 | | 2001-02-05 | 2,952,600 | 24.12 | 24.25 | 22.88 | 23.31 | 00:00:00 | | 2001-02-06 | 3,689,000 | 23.31 | 24.50 | 22.75 | 23.06 | 00:00:00 | | 2001-02-07 | 3,449,800 | 22.75 | 23.00 | 21.31 | 22.31 | 00:00:00 | | 2001-02-08 | 2,951,100 | 22.38 | 23.12 | 21.88 | 22.19 | 00:00:00 | | 2001-02-09 | 2,442,800 | 22.00 | 22.81 | 21.69 | 21.94 | 00:00:00 | | 2001-02-12 | 2,540,400 | 22.12 | 23.19 | 21.88 | 22.75 | 00:00:00 | | 2001-02-13 | 2,218,300 | 22.88 | 23.19 | 21.62 | 21.75 | 00:00:00 | | 2001-02-14 | 6,900,600 | 21.94 | 25.19 | 21.88 | 24.38 | 00:00:00 | | 2001-02-15 | 4,869,800 | 25.06 | 26.75 | 24.94 | 26.12 | 00:00:00 | | 2001-02-16 | 4,172,500 | 24.81 | 25.56 | 23.88 | 25.31 | 00:00:00 | | 2001-02-20 | 3,630,900 | 25.31 | 25.94 | 23.94 | 24.31 | 00:00:00 | | 2001-02-21 | 4,917,000 | 23.31 | 25.47 | 22.88 | 23.62 | 00:00:00 | | 2001-02-22 | 4,992,400 | 23.56 | 25.25 | 22.81 | 24.50 | 00:00:00 | | 2001-02-23 | 3,810,100 | 24.38 | 24.69 | 22.25 | 24.62 | 00:00:00 | | 2001-02-26 | 3,145,700 | 24.69 | 24.69 | 23.50 | 24.00 | 00:00:00 | | 2001-02-27 | 3,403,600 | 23.44 | 24.25 | 22.75 | 23.00 | 00:00:00 | | 2001-02-28 | 5,639,500 | 23.00 | 23.12 | 20.88 | 21.50 | 00:00:00 | | 2001-03-01 | 7,366,100 | 19.81 | 22.62 | 19.19 | 22.50 | 00:00:00 | | 2001-03-02 | 5,160,900 | 21.62 | 24.12 | 21.38 | 22.75 | 00:00:00 | | 2001-03-05 | 4,993,100 | 23.12 | 24.75 | 23.00 | 24.69 | 00:00:00 | | 2001-03-06 | 7,932,000 | 25.00 | 27.50 | 25.00 | 26.50 | 00:00:00 | | 2001-03-07 | 5,331,800 | 26.50 | 26.92 | 25.31 | 26.81 | 00:00:00 | | 2001-03-08 | 4,135,900 | 26.75 | 27.31 | 25.81 | 26.94 | 00:00:00 | | 2001-03-09 | 3,416,800 | 25.94 | 26.12 | 24.62 | 24.69 | 00:00:00 | | 2001-03-12 | 4,370,200 | 23.75 | 25.50 | 23.62 | 24.25 | 00:00:00 | | 2001-03-13 | 6,247,300 | 24.44 | 26.00 | 24.31 | 25.61 | 00:00:00 | | 2001-03-14 | 4,695,300 | 24.75 | 27.12 | 24.50 | 25.81 | 00:00:00 | | 2001-03-15 | 3,046,400 | 26.89 | 27.12 | 24.12 | 24.44 | 00:00:00 | | 2001-03-16 | 4,289,400 | 23.88 | 24.25 | 22.50 | 22.94 | 00:00:00 | | 2001-03-19 | 3,026,900 | 23.00 | 24.31 | 22.12 | 24.25 | 00:00:00 | | 2001-03-20 | 4,512,400 | 24.12 | 25.38 | 23.75 | 23.75 | 00:00:00 | | 2001-03-21 | 6,384,800 | 23.81 | 26.12 | 23.81 | 24.50 | 00:00:00 | | 2001-03-22 | 8,060,600 | 25.31 | 28.00 | 25.25 | 27.92 | 00:00:00 | | 2001-03-23 | 11,628,000 | 29.56 | 30.12 | 28.12 | 29.44 | 00:00:00 | | 2001-03-26 | 5,284,300 | 29.50 | 30.00 | 27.62 | 27.94 | 00:00:00 | | 2001-03-27 | 4,524,000 | 27.38 | 29.62 | 27.31 | 28.12 | 00:00:00 | | 2001-03-28 | 4,658,600 | 27.62 | 28.81 | 26.38 | 26.62 | 00:00:00 | | 2001-03-29 | 5,008,700 | 26.31 | 27.70 | 25.12 | 25.75 | 00:00:00 | | 2001-03-30 | 9,221,900 | 25.25 | 25.25 | 22.88 | 23.75 | 00:00:00 | | 2001-04-02 | 5,019,200 | 23.38 | 24.44 | 21.31 | 21.69 | 00:00:00 | | 2001-04-03 | 6,672,100 | 21.50 | 22.19 | 20.50 | 21.12 | 00:00:00 | | 2001-04-04 | 5,415,400 | 21.12 | 21.44 | 19.38 | 19.62 | 00:00:00 | | 2001-04-05 | 5,808,000 | 20.88 | 23.62 | 20.75 | 23.38 | 00:00:00 | | 2001-04-06 | 4,539,100 | 22.75 | 23.12 | 21.50 | 22.06 | 00:00:00 | | 2001-04-09 | 4,542,600 | 22.10 | 22.40 | 20.13 | 21.06 | 00:00:00 | | 2001-04-10 | 4,885,900 | 21.21 | 23.33 | 20.63 | 23.00 | 00:00:00 | | 2001-04-11 | 14,821,700 | 25.80 | 27.00 | 24.40 | 24.57 | 00:00:00 | | 2001-04-12 | 10,664,000 | 23.87 | 28.00 | 23.87 | 28.00 | 00:00:00 | | 2001-04-16 | 5,249,400 | 26.99 | 28.35 | 26.62 | 27.44 | 00:00:00 | | 2001-04-17 | 5,854,000 | 26.65 | 28.15 | 26.57 | 27.45 | 00:00:00 | | 2001-04-18 | 10,020,100 | 28.93 | 31.20 | 28.90 | 29.77 | 00:00:00 | | 2001-04-19 | 4,228,400 | 30.01 | 31.65 | 29.47 | 31.40 | 00:00:00 | | 2001-04-20 | 6,264,600 | 31.24 | 31.73 | 28.80 | 29.70 | 00:00:00 | | 2001-04-23 | 3,247,000 | 28.39 | 28.75 | 27.50 | 27.50 | 00:00:00 | | 2001-04-24 | 6,691,600 | 27.88 | 30.04 | 27.45 | 28.23 | 00:00:00 | | 2001-04-25 | 5,192,400 | 28.06 | 29.22 | 27.47 | 28.50 | 00:00:00 | | 2001-04-26 | 4,062,100 | 29.24 | 29.51 | 27.52 | 28.00 | 00:00:00 | | 2001-04-27 | 1,989,300 | 29.05 | 29.60 | 28.32 | 29.03 | 00:00:00 | | 2001-04-30 | 3,149,900 | 29.28 | 30.90 | 28.95 | 29.60 | 00:00:00 | | 2001-05-01 | 2,842,500 | 29.60 | 29.80 | 27.95 | 29.66 | 00:00:00 | | 2001-05-02 | 3,629,300 | 29.81 | 30.40 | 29.12 | 29.49 | 00:00:00 | | 2001-05-03 | 4,293,700 | 28.13 | 28.25 | 26.92 | 27.25 | 00:00:00 | | 2001-05-04 | 2,836,800 | 26.08 | 27.53 | 26.03 | 27.48 | 00:00:00 | | 2001-05-07 | 2,313,200 | 27.39 | 27.98 | 26.55 | 26.89 | 00:00:00 | | 2001-05-08 | 2,945,500 | 27.56 | 28.73 | 27.15 | 28.68 | 00:00:00 | | 2001-05-09 | 3,649,900 | 27.95 | 28.78 | 27.35 | 27.98 | 00:00:00 | | 2001-05-10 | 8,557,000 | 31.10 | 31.28 | 29.77 | 29.94 | 00:00:00 | | 2001-05-11 | 3,169,000 | 29.96 | 30.46 | 29.45 | 29.94 | 00:00:00 | | 2001-05-14 | 3,344,000 | 29.78 | 29.96 | 28.26 | 28.94 | 00:00:00 | | 2001-05-15 | 3,403,700 | 28.92 | 30.45 | 28.56 | 29.40 | 00:00:00 | | 2001-05-16 | 4,726,100 | 28.87 | 31.86 | 28.80 | 31.65 | 00:00:00 | | 2001-05-17 | 6,739,200 | 30.44 | 31.60 | 30.27 | 31.24 | 00:00:00 | | 2001-05-18 | 2,771,800 | 31.02 | 31.70 | 30.88 | 31.10 | 00:00:00 | | 2001-05-21 | 4,319,400 | 31.11 | 33.50 | 31.05 | 33.50 | 00:00:00 | | 2001-05-22 | 2,920,400 | 33.49 | 33.76 | 32.63 | 32.70 | 00:00:00 | | 2001-05-23 | 2,990,100 | 32.02 | 32.15 | 30.50 | 30.65 | 00:00:00 | | 2001-05-24 | 2,393,900 | 30.64 | 30.85 | 29.53 | 30.70 | 00:00:00 | | 2001-05-25 | 1,566,200 | 31.15 | 31.51 | 30.25 | 30.40 | 00:00:00 | | 2001-05-29 | 2,882,900 | 30.08 | 30.11 | 28.00 | 28.51 | 00:00:00 | | 2001-05-30 | 3,409,200 | 28.02 | 28.10 | 26.38 | 26.45 | 00:00:00 | | 2001-05-31 | 3,025,800 | 26.37 | 28.15 | 26.36 | 27.62 | 00:00:00 | | 2001-06-01 | 2,214,200 | 28.03 | 28.74 | 27.40 | 28.45 | 00:00:00 | | 2001-06-04 | 990,500 | 28.54 | 28.59 | 27.69 | 27.96 | 00:00:00 | | 2001-06-05 | 2,149,300 | 28.07 | 30.22 | 28.04 | 29.54 | 00:00:00 | | 2001-06-06 | 2,493,900 | 29.57 | 30.45 | 28.65 | 30.06 | 00:00:00 | | 2001-06-07 | 3,531,500 | 29.90 | 32.09 | 29.82 | 32.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
