|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,531,500 | 29.90 | 32.09 | 29.82 | 32.00 | 00:00:00 | | 2001-06-08 | 2,238,100 | 31.78 | 32.20 | 31.17 | 32.07 | 00:00:00 | | 2001-06-11 | 1,862,300 | 31.80 | 31.82 | 30.38 | 30.40 | 00:00:00 | | 2001-06-12 | 2,615,800 | 29.47 | 30.75 | 28.90 | 30.39 | 00:00:00 | | 2001-06-13 | 2,112,800 | 30.45 | 31.10 | 29.47 | 29.50 | 00:00:00 | | 2001-06-14 | 2,509,200 | 29.06 | 29.45 | 27.86 | 28.28 | 00:00:00 | | 2001-06-15 | 1,891,300 | 27.45 | 28.75 | 27.40 | 28.44 | 00:00:00 | | 2001-06-18 | 3,562,200 | 29.72 | 30.00 | 28.80 | 29.10 | 00:00:00 | | 2001-06-19 | 4,472,500 | 29.99 | 30.64 | 28.95 | 29.38 | 00:00:00 | | 2001-06-20 | 7,990,700 | 28.42 | 28.54 | 25.79 | 27.10 | 00:00:00 | | 2001-06-21 | 4,385,200 | 27.00 | 29.28 | 26.50 | 28.30 | 00:00:00 | | 2001-06-22 | 2,707,100 | 28.05 | 29.43 | 27.64 | 28.50 | 00:00:00 | | 2001-06-25 | 1,387,900 | 28.55 | 29.00 | 27.82 | 28.52 | 00:00:00 | | 2001-06-26 | 2,695,000 | 27.68 | 28.40 | 27.38 | 27.99 | 00:00:00 | | 2001-06-27 | 2,557,500 | 27.85 | 28.05 | 27.05 | 27.85 | 00:00:00 | | 2001-06-28 | 1,566,900 | 28.04 | 29.43 | 28.03 | 28.78 | 00:00:00 | | 2001-06-29 | 2,108,400 | 29.16 | 30.35 | 29.04 | 29.65 | 00:00:00 | | 2001-07-02 | 1,778,000 | 29.86 | 29.95 | 29.25 | 29.34 | 00:00:00 | | 2001-07-03 | 871,700 | 29.20 | 29.65 | 29.00 | 29.53 | 00:00:00 | | 2001-07-05 | 1,914,100 | 28.94 | 29.76 | 28.15 | 28.69 | 00:00:00 | | 2001-07-06 | 2,926,100 | 27.81 | 27.81 | 25.95 | 25.99 | 00:00:00 | | 2001-07-09 | 4,758,100 | 25.84 | 26.15 | 25.00 | 26.05 | 00:00:00 | | 2001-07-10 | 2,884,600 | 26.25 | 26.55 | 24.30 | 24.50 | 00:00:00 | | 2001-07-11 | 2,244,600 | 24.29 | 25.32 | 23.91 | 25.08 | 00:00:00 | | 2001-07-12 | 2,746,500 | 25.80 | 27.70 | 25.80 | 27.38 | 00:00:00 | | 2001-07-13 | 1,316,900 | 27.35 | 27.94 | 26.38 | 27.05 | 00:00:00 | | 2001-07-16 | 3,056,900 | 26.61 | 27.04 | 24.39 | 24.77 | 00:00:00 | | 2001-07-17 | 4,250,200 | 23.40 | 25.85 | 23.35 | 25.72 | 00:00:00 | | 2001-07-18 | 2,243,100 | 25.15 | 25.95 | 24.80 | 25.21 | 00:00:00 | | 2001-07-19 | 2,301,900 | 25.41 | 27.13 | 25.41 | 26.59 | 00:00:00 | | 2001-07-20 | 1,226,900 | 26.02 | 26.35 | 25.50 | 26.15 | 00:00:00 | | 2001-07-23 | 2,096,700 | 26.27 | 26.46 | 25.58 | 26.03 | 00:00:00 | | 2001-07-24 | 4,019,700 | 26.03 | 26.30 | 24.16 | 24.36 | 00:00:00 | | 2001-07-25 | 4,114,000 | 24.00 | 25.79 | 23.78 | 25.74 | 00:00:00 | | 2001-07-26 | 2,708,200 | 25.74 | 27.25 | 25.40 | 27.24 | 00:00:00 | | 2001-07-27 | 1,822,300 | 27.00 | 28.90 | 27.00 | 28.08 | 00:00:00 | | 2001-07-30 | 1,733,300 | 28.10 | 28.75 | 27.70 | 28.26 | 00:00:00 | | 2001-07-31 | 2,104,700 | 28.18 | 29.00 | 27.75 | 27.99 | 00:00:00 | | 2001-08-01 | 3,862,300 | 29.29 | 30.50 | 29.04 | 29.94 | 00:00:00 | | 2001-08-02 | 2,540,200 | 30.02 | 30.80 | 29.81 | 30.46 | 00:00:00 | | 2001-08-03 | 2,105,100 | 30.16 | 30.80 | 30.12 | 30.60 | 00:00:00 | | 2001-08-06 | 1,899,500 | 30.01 | 30.40 | 29.40 | 29.47 | 00:00:00 | | 2001-08-07 | 2,777,200 | 28.90 | 29.08 | 27.92 | 28.31 | 00:00:00 | | 2001-08-08 | 2,306,100 | 28.28 | 28.97 | 26.75 | 27.01 | 00:00:00 | | 2001-08-09 | 1,728,800 | 27.14 | 27.60 | 26.90 | 27.25 | 00:00:00 | | 2001-08-10 | 1,274,300 | 27.05 | 28.02 | 26.76 | 27.61 | 00:00:00 | | 2001-08-13 | 3,149,000 | 28.09 | 28.55 | 27.92 | 28.26 | 00:00:00 | | 2001-08-14 | 1,235,600 | 28.58 | 28.74 | 28.10 | 28.27 | 00:00:00 | | 2001-08-15 | 1,020,300 | 28.45 | 28.85 | 27.53 | 27.55 | 00:00:00 | | 2001-08-16 | 2,188,200 | 27.47 | 28.40 | 26.75 | 28.39 | 00:00:00 | | 2001-08-17 | 1,442,200 | 27.75 | 27.95 | 26.85 | 27.00 | 00:00:00 | | 2001-08-20 | 1,333,000 | 27.00 | 27.63 | 26.63 | 27.38 | 00:00:00 | | 2001-08-21 | 1,080,800 | 27.40 | 27.64 | 26.05 | 26.05 | 00:00:00 | | 2001-08-22 | 2,089,300 | 26.46 | 27.48 | 25.86 | 27.28 | 00:00:00 | | 2001-08-23 | 1,165,400 | 27.21 | 28.00 | 27.20 | 27.50 | 00:00:00 | | 2001-08-24 | 1,106,500 | 27.69 | 29.10 | 27.67 | 28.55 | 00:00:00 | | 2001-08-27 | 1,018,200 | 28.50 | 29.38 | 28.40 | 28.98 | 00:00:00 | | 2001-08-28 | 1,080,900 | 29.00 | 29.15 | 28.10 | 28.42 | 00:00:00 | | 2001-08-29 | 1,989,500 | 28.69 | 28.94 | 27.50 | 28.19 | 00:00:00 | | 2001-08-30 | 1,908,000 | 27.70 | 28.25 | 27.60 | 27.80 | 00:00:00 | | 2001-08-31 | 3,270,500 | 27.07 | 28.67 | 26.86 | 28.31 | 00:00:00 | | 2001-09-04 | 2,414,400 | 27.80 | 28.48 | 26.90 | 26.96 | 00:00:00 | | 2001-09-05 | 5,888,200 | 26.95 | 27.58 | 24.00 | 25.08 | 00:00:00 | | 2001-09-06 | 2,319,200 | 24.69 | 25.14 | 24.01 | 24.18 | 00:00:00 | | 2001-09-07 | 2,083,700 | 24.20 | 25.35 | 23.70 | 23.80 | 00:00:00 | | 2001-09-10 | 3,685,700 | 23.72 | 24.18 | 22.70 | 22.85 | 00:00:00 | | 2001-09-17 | 3,657,800 | 21.63 | 21.75 | 20.16 | 20.37 | 00:00:00 | | 2001-09-18 | 2,967,700 | 20.60 | 20.60 | 18.67 | 18.75 | 00:00:00 | | 2001-09-19 | 13,594,800 | 18.78 | 19.48 | 14.73 | 17.05 | 00:00:00 | | 2001-09-20 | 7,563,800 | 16.70 | 17.65 | 16.60 | 17.09 | 00:00:00 | | 2001-09-21 | 4,594,700 | 16.01 | 17.10 | 15.38 | 16.64 | 00:00:00 | | 2001-09-24 | 2,971,100 | 17.25 | 18.20 | 16.95 | 17.95 | 00:00:00 | | 2001-09-25 | 2,368,100 | 17.97 | 18.75 | 17.70 | 18.50 | 00:00:00 | | 2001-09-26 | 2,283,300 | 18.55 | 18.71 | 17.00 | 17.05 | 00:00:00 | | 2001-09-27 | 3,486,400 | 17.03 | 17.13 | 15.39 | 16.42 | 00:00:00 | | 2001-09-28 | 3,518,300 | 16.54 | 17.65 | 16.33 | 16.95 | 00:00:00 | | 2001-10-01 | 2,327,900 | 16.80 | 17.35 | 16.01 | 16.14 | 00:00:00 | | 2001-10-02 | 2,149,200 | 16.13 | 16.63 | 15.86 | 16.00 | 00:00:00 | | 2001-10-03 | 2,627,300 | 15.90 | 17.97 | 15.37 | 17.59 | 00:00:00 | | 2001-10-04 | 5,729,900 | 18.45 | 19.64 | 17.80 | 18.81 | 00:00:00 | | 2001-10-05 | 6,412,900 | 18.71 | 18.71 | 16.60 | 17.47 | 00:00:00 | | 2001-10-08 | 3,641,200 | 17.19 | 18.92 | 17.11 | 18.70 | 00:00:00 | | 2001-10-09 | 5,432,100 | 17.91 | 18.25 | 16.58 | 16.64 | 00:00:00 | | 2001-10-10 | 7,591,900 | 16.61 | 17.90 | 16.45 | 17.85 | 00:00:00 | | 2001-10-11 | 5,614,400 | 18.00 | 20.63 | 17.96 | 19.99 | 00:00:00 | | 2001-10-12 | 4,011,200 | 19.71 | 20.40 | 18.93 | 19.93 | 00:00:00 | | 2001-10-15 | 4,155,300 | 19.53 | 19.54 | 18.27 | 18.36 | 00:00:00 | | 2001-10-16 | 3,998,700 | 18.23 | 18.90 | 18.04 | 18.69 | 00:00:00 | | 2001-10-17 | 3,434,400 | 19.10 | 19.39 | 17.75 | 17.76 | 00:00:00 | | 2001-10-18 | 1,804,400 | 17.78 | 18.19 | 17.15 | 17.57 | 00:00:00 | | 2001-10-19 | 4,072,100 | 17.36 | 17.72 | 16.96 | 17.44 | 00:00:00 | | 2001-10-22 | 4,379,800 | 17.24 | 18.82 | 17.00 | 18.80 | 00:00:00 | | 2001-10-23 | 2,037,300 | 18.82 | 19.15 | 18.12 | 18.44 | 00:00:00 | | 2001-10-24 | 3,088,000 | 18.50 | 19.61 | 18.42 | 19.50 | 00:00:00 | | 2001-10-25 | 3,056,800 | 19.23 | 21.05 | 18.70 | 21.04 | 00:00:00 | | 2001-10-26 | 2,120,200 | 20.57 | 21.10 | 20.21 | 20.54 | 00:00:00 | | 2001-10-29 | 1,268,000 | 20.50 | 20.62 | 19.22 | 19.25 | 00:00:00 | | 2001-10-30 | 2,402,500 | 19.17 | 19.19 | 18.20 | 18.33 | 00:00:00 | | 2001-10-31 | 2,160,400 | 18.74 | 19.73 | 18.70 | 18.96 | 00:00:00 | | 2001-11-01 | 3,385,600 | 19.15 | 20.69 | 18.85 | 20.67 | 00:00:00 | | 2001-11-02 | 2,999,900 | 20.56 | 21.34 | 20.20 | 21.34 | 00:00:00 | | 2001-11-05 | 1,913,300 | 21.34 | 21.85 | 21.14 | 21.75 | 00:00:00 | | 2001-11-06 | 1,377,500 | 21.51 | 22.17 | 21.30 | 22.10 | 00:00:00 | | 2001-11-07 | 2,473,700 | 21.84 | 22.86 | 21.60 | 22.29 | 00:00:00 | | 2001-11-08 | 2,163,200 | 22.38 | 23.20 | 21.14 | 21.40 | 00:00:00 | | 2001-11-09 | 1,504,800 | 21.41 | 21.76 | 21.10 | 21.27 | 00:00:00 | | 2001-11-12 | 2,442,800 | 21.54 | 21.99 | 20.27 | 21.90 | 00:00:00 | | 2001-11-13 | 3,039,000 | 22.33 | 23.11 | 22.30 | 22.94 | 00:00:00 | | 2001-11-14 | 3,326,900 | 23.08 | 23.72 | 22.15 | 23.03 | 00:00:00 | | 2001-11-15 | 2,802,300 | 22.45 | 23.22 | 22.20 | 22.57 | 00:00:00 | | 2001-11-16 | 1,387,300 | 22.68 | 23.09 | 22.50 | 22.56 | 00:00:00 | | 2001-11-19 | 2,382,000 | 22.80 | 22.83 | 21.64 | 22.20 | 00:00:00 | | 2001-11-20 | 2,285,900 | 22.16 | 22.16 | 20.63 | 20.85 | 00:00:00 | | 2001-11-21 | 1,519,500 | 20.75 | 21.29 | 20.54 | 21.00 | 00:00:00 | | 2001-11-23 | 570,300 | 21.00 | 21.30 | 20.69 | 21.16 | 00:00:00 | | 2001-11-26 | 3,146,800 | 21.28 | 22.59 | 21.16 | 22.51 | 00:00:00 | | 2001-11-27 | 5,686,100 | 22.55 | 24.02 | 22.16 | 22.95 | 00:00:00 | | 2001-11-28 | 2,116,500 | 22.69 | 23.14 | 21.91 | 22.20 | 00:00:00 | | 2001-11-29 | 3,314,400 | 22.33 | 23.00 | 22.00 | 22.98 | 00:00:00 | | 2001-11-30 | 4,010,600 | 22.16 | 22.25 | 21.72 | 21.92 | 00:00:00 | | 2001-12-03 | 1,781,700 | 21.77 | 22.38 | 21.60 | 21.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
