|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,781,700 | 21.77 | 22.38 | 21.60 | 21.97 | 00:00:00 | | 2001-12-04 | 2,611,000 | 22.60 | 23.64 | 22.35 | 23.41 | 00:00:00 | | 2001-12-05 | 5,597,400 | 23.80 | 25.76 | 23.65 | 25.20 | 00:00:00 | | 2001-12-06 | 4,035,300 | 25.26 | 25.82 | 25.06 | 25.40 | 00:00:00 | | 2001-12-07 | 2,258,600 | 25.32 | 25.54 | 24.36 | 24.57 | 00:00:00 | | 2001-12-10 | 1,905,600 | 24.41 | 24.93 | 23.81 | 23.90 | 00:00:00 | | 2001-12-11 | 1,606,300 | 23.97 | 25.10 | 23.96 | 24.55 | 00:00:00 | | 2001-12-12 | 1,830,000 | 24.70 | 25.15 | 24.20 | 24.85 | 00:00:00 | | 2001-12-13 | 2,900,900 | 24.33 | 24.37 | 23.00 | 23.21 | 00:00:00 | | 2001-12-14 | 1,387,200 | 23.22 | 23.80 | 23.00 | 23.59 | 00:00:00 | | 2001-12-17 | 1,937,400 | 23.35 | 25.70 | 23.35 | 24.69 | 00:00:00 | | 2001-12-18 | 1,622,800 | 24.75 | 24.96 | 24.40 | 24.68 | 00:00:00 | | 2001-12-19 | 3,666,800 | 24.30 | 24.75 | 23.87 | 23.88 | 00:00:00 | | 2001-12-20 | 4,526,100 | 23.52 | 24.00 | 23.19 | 23.61 | 00:00:00 | | 2001-12-21 | 2,570,600 | 23.68 | 23.93 | 22.85 | 23.04 | 00:00:00 | | 2001-12-24 | 609,300 | 23.09 | 23.43 | 22.75 | 22.79 | 00:00:00 | | 2001-12-26 | 814,800 | 22.76 | 23.79 | 22.75 | 23.23 | 00:00:00 | | 2001-12-27 | 1,226,700 | 23.20 | 23.79 | 23.20 | 23.71 | 00:00:00 | | 2001-12-28 | 1,486,300 | 23.75 | 24.35 | 23.75 | 24.13 | 00:00:00 | | 2001-12-31 | 775,000 | 24.11 | 24.20 | 23.21 | 23.22 | 00:00:00 | | 2002-01-02 | 1,612,300 | 23.39 | 24.20 | 23.38 | 24.19 | 00:00:00 | | 2002-01-03 | 3,106,200 | 24.20 | 26.33 | 24.18 | 26.08 | 00:00:00 | | 2002-01-04 | 2,041,200 | 26.49 | 26.60 | 25.64 | 26.44 | 00:00:00 | | 2002-01-07 | 1,279,900 | 26.36 | 26.80 | 25.73 | 26.14 | 00:00:00 | | 2002-01-08 | 1,387,100 | 26.14 | 26.63 | 25.68 | 26.17 | 00:00:00 | | 2002-01-09 | 1,627,700 | 26.50 | 27.10 | 26.17 | 26.19 | 00:00:00 | | 2002-01-10 | 3,633,900 | 26.25 | 26.35 | 25.66 | 26.03 | 00:00:00 | | 2002-01-11 | 1,575,900 | 26.10 | 26.56 | 25.53 | 25.78 | 00:00:00 | | 2002-01-14 | 2,668,900 | 25.84 | 26.15 | 25.14 | 25.63 | 00:00:00 | | 2002-01-15 | 2,685,200 | 25.65 | 25.69 | 24.81 | 25.33 | 00:00:00 | | 2002-01-16 | 5,131,800 | 23.95 | 23.96 | 23.01 | 23.21 | 00:00:00 | | 2002-01-17 | 4,680,700 | 23.52 | 23.60 | 22.00 | 22.89 | 00:00:00 | | 2002-01-18 | 1,135,400 | 22.48 | 22.75 | 22.07 | 22.40 | 00:00:00 | | 2002-01-22 | 2,084,200 | 22.59 | 22.65 | 21.34 | 21.36 | 00:00:00 | | 2002-01-23 | 2,223,500 | 21.75 | 22.43 | 21.65 | 22.28 | 00:00:00 | | 2002-01-24 | 3,266,900 | 22.40 | 23.10 | 22.12 | 22.30 | 00:00:00 | | 2002-01-25 | 3,633,700 | 22.28 | 23.61 | 22.27 | 23.31 | 00:00:00 | | 2002-01-28 | 1,725,200 | 23.42 | 23.76 | 22.91 | 23.41 | 00:00:00 | | 2002-01-29 | 2,209,200 | 23.26 | 23.49 | 22.25 | 22.51 | 00:00:00 | | 2002-01-30 | 3,791,600 | 22.57 | 23.09 | 22.03 | 23.05 | 00:00:00 | | 2002-01-31 | 3,563,300 | 23.20 | 23.58 | 22.69 | 23.26 | 00:00:00 | | 2002-02-01 | 15,198 | 23.20 | 23.40 | 22.52 | 22.83 | 00:00:00 | | 2002-02-04 | 2,663,900 | 23.10 | 23.59 | 22.41 | 22.44 | 00:00:00 | | 2002-02-05 | 2,052,100 | 22.29 | 23.03 | 22.05 | 22.40 | 00:00:00 | | 2002-02-06 | 2,081,300 | 22.28 | 22.88 | 22.05 | 22.79 | 00:00:00 | | 2002-02-07 | 2,847,000 | 22.65 | 22.92 | 21.40 | 21.41 | 00:00:00 | | 2002-02-08 | 2,251,900 | 21.48 | 22.26 | 21.30 | 22.22 | 00:00:00 | | 2002-02-11 | 2,471,500 | 22.05 | 23.18 | 22.04 | 23.07 | 00:00:00 | | 2002-02-12 | 1,374,100 | 22.43 | 23.33 | 22.42 | 22.74 | 00:00:00 | | 2002-02-13 | 2,974,100 | 22.92 | 24.22 | 22.92 | 24.05 | 00:00:00 | | 2002-02-14 | 2,144,200 | 24.05 | 24.35 | 23.58 | 23.81 | 00:00:00 | | 2002-02-15 | 1,004,900 | 23.87 | 24.02 | 23.29 | 23.53 | 00:00:00 | | 2002-02-19 | 1,686,500 | 23.27 | 23.28 | 22.40 | 22.45 | 00:00:00 | | 2002-02-20 | 2,709,900 | 22.47 | 22.92 | 21.66 | 22.62 | 00:00:00 | | 2002-02-21 | 2,089,200 | 22.27 | 22.34 | 21.26 | 21.26 | 00:00:00 | | 2002-02-22 | 2,637,500 | 21.48 | 21.72 | 20.52 | 20.80 | 00:00:00 | | 2002-02-25 | 2,037,600 | 20.72 | 22.13 | 20.71 | 21.95 | 00:00:00 | | 2002-02-26 | 1,717,200 | 21.95 | 22.40 | 21.70 | 22.09 | 00:00:00 | | 2002-02-27 | 2,560,000 | 22.13 | 22.76 | 21.84 | 22.05 | 00:00:00 | | 2002-02-28 | 1,790,000 | 22.49 | 22.63 | 21.49 | 21.64 | 00:00:00 | | 2002-03-01 | 4,382,900 | 22.42 | 24.30 | 22.25 | 24.29 | 00:00:00 | | 2002-03-04 | 4,227,300 | 24.14 | 25.85 | 24.11 | 25.85 | 00:00:00 | | 2002-03-05 | 2,402,700 | 25.40 | 26.25 | 25.35 | 26.08 | 00:00:00 | | 2002-03-06 | 3,732,400 | 26.04 | 26.45 | 24.97 | 26.43 | 00:00:00 | | 2002-03-07 | 4,209,700 | 26.64 | 27.64 | 26.59 | 27.32 | 00:00:00 | | 2002-03-08 | 4,718,300 | 27.25 | 28.88 | 27.25 | 28.88 | 00:00:00 | | 2002-03-11 | 3,053,200 | 28.40 | 28.87 | 28.02 | 28.42 | 00:00:00 | | 2002-03-12 | 2,238,700 | 27.50 | 27.75 | 27.02 | 27.55 | 00:00:00 | | 2002-03-13 | 4,551,400 | 26.17 | 27.20 | 26.16 | 26.94 | 00:00:00 | | 2002-03-14 | 2,346,000 | 27.07 | 27.50 | 26.50 | 26.60 | 00:00:00 | | 2002-03-15 | 2,619,500 | 26.50 | 27.51 | 26.50 | 27.43 | 00:00:00 | | 2002-03-18 | 3,810,200 | 27.63 | 28.85 | 27.62 | 28.30 | 00:00:00 | | 2002-03-19 | 3,470,900 | 28.40 | 29.30 | 28.39 | 29.26 | 00:00:00 | | 2002-03-20 | 3,235,100 | 28.80 | 29.16 | 28.21 | 28.39 | 00:00:00 | | 2002-03-21 | 1,821,300 | 28.42 | 29.11 | 27.96 | 29.10 | 00:00:00 | | 2002-03-22 | 3,080,800 | 29.12 | 29.69 | 28.37 | 28.49 | 00:00:00 | | 2002-03-25 | 3,400,400 | 28.71 | 29.33 | 27.62 | 27.64 | 00:00:00 | | 2002-03-26 | 3,300,200 | 27.55 | 28.75 | 27.33 | 28.04 | 00:00:00 | | 2002-03-27 | 2,865,000 | 28.26 | 28.86 | 27.77 | 28.19 | 00:00:00 | | 2002-03-28 | 2,807,900 | 28.45 | 29.74 | 28.42 | 29.32 | 00:00:00 | | 2002-04-01 | 1,811,400 | 29.00 | 29.98 | 28.41 | 29.87 | 00:00:00 | | 2002-04-02 | 1,445,800 | 29.60 | 29.68 | 28.90 | 28.97 | 00:00:00 | | 2002-04-03 | 2,646,100 | 29.03 | 29.15 | 27.48 | 28.00 | 00:00:00 | | 2002-04-04 | 2,070,300 | 27.78 | 28.57 | 27.35 | 28.07 | 00:00:00 | | 2002-04-05 | 1,480,900 | 28.15 | 28.40 | 27.20 | 27.36 | 00:00:00 | | 2002-04-08 | 3,275,700 | 26.59 | 27.26 | 26.24 | 27.25 | 00:00:00 | | 2002-04-09 | 2,088,000 | 27.25 | 27.65 | 26.05 | 26.15 | 00:00:00 | | 2002-04-10 | 2,863,900 | 26.35 | 26.60 | 25.50 | 26.43 | 00:00:00 | | 2002-04-11 | 3,147,700 | 26.46 | 26.91 | 25.94 | 25.96 | 00:00:00 | | 2002-04-12 | 2,721,600 | 26.12 | 26.29 | 25.61 | 26.20 | 00:00:00 | | 2002-04-15 | 3,178,500 | 26.24 | 27.65 | 26.20 | 27.37 | 00:00:00 | | 2002-04-16 | 4,632,800 | 28.98 | 29.00 | 28.15 | 28.70 | 00:00:00 | | 2002-04-17 | 3,888,300 | 28.71 | 29.75 | 27.51 | 29.53 | 00:00:00 | | 2002-04-18 | 4,536,500 | 28.80 | 29.20 | 27.90 | 28.45 | 00:00:00 | | 2002-04-19 | 1,871,100 | 28.33 | 28.78 | 27.87 | 28.08 | 00:00:00 | | 2002-04-22 | 1,771,300 | 27.90 | 28.07 | 27.52 | 27.83 | 00:00:00 | | 2002-04-23 | 2,144,100 | 27.97 | 28.20 | 27.14 | 27.26 | 00:00:00 | | 2002-04-24 | 2,699,700 | 27.31 | 27.74 | 26.29 | 26.38 | 00:00:00 | | 2002-04-25 | 3,984,600 | 26.45 | 26.64 | 25.82 | 26.40 | 00:00:00 | | 2002-04-26 | 2,980,000 | 26.37 | 26.75 | 25.08 | 25.17 | 00:00:00 | | 2002-04-29 | 2,626,400 | 25.12 | 25.88 | 24.52 | 25.03 | 00:00:00 | | 2002-04-30 | 2,519,500 | 24.92 | 26.10 | 24.77 | 25.66 | 00:00:00 | | 2002-05-01 | 2,695,900 | 25.64 | 25.99 | 24.78 | 25.58 | 00:00:00 | | 2002-05-02 | 2,836,100 | 25.58 | 26.09 | 24.26 | 24.58 | 00:00:00 | | 2002-05-03 | 4,129,300 | 24.60 | 24.62 | 23.28 | 23.85 | 00:00:00 | | 2002-05-06 | 2,361,100 | 23.65 | 24.40 | 23.23 | 23.45 | 00:00:00 | | 2002-05-07 | 3,280,500 | 23.55 | 23.83 | 22.17 | 23.29 | 00:00:00 | | 2002-05-08 | 3,648,500 | 24.40 | 25.80 | 24.40 | 25.53 | 00:00:00 | | 2002-05-09 | 3,161,500 | 25.25 | 25.75 | 24.95 | 25.02 | 00:00:00 | | 2002-05-10 | 1,555,800 | 25.11 | 25.28 | 24.00 | 24.31 | 00:00:00 | | 2002-05-13 | 3,954,500 | 24.46 | 26.20 | 24.45 | 26.11 | 00:00:00 | | 2002-05-14 | 4,599,000 | 27.16 | 27.45 | 26.80 | 27.20 | 00:00:00 | | 2002-05-15 | 2,837,500 | 26.87 | 27.77 | 26.37 | 26.88 | 00:00:00 | | 2002-05-16 | 1,964,500 | 26.81 | 27.40 | 26.50 | 27.32 | 00:00:00 | | 2002-05-17 | 3,079,700 | 27.41 | 27.65 | 26.67 | 27.04 | 00:00:00 | | 2002-05-20 | 1,771,000 | 26.60 | 27.09 | 26.30 | 26.57 | 00:00:00 | | 2002-05-21 | 1,945,900 | 26.66 | 27.10 | 26.04 | 26.25 | 00:00:00 | | 2002-05-22 | 2,490,900 | 26.14 | 26.75 | 25.15 | 25.84 | 00:00:00 | | 2002-05-23 | 4,448,800 | 25.93 | 25.93 | 24.38 | 25.42 | 00:00:00 | | 2002-05-24 | 5,577,400 | 23.85 | 24.21 | 23.66 | 24.01 | 00:00:00 | | 2002-05-28 | 1,526,100 | 24.15 | 24.53 | 23.82 | 24.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
