|
 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 | | 2002-05-28 | 1,526,100 | 24.15 | 24.53 | 23.82 | 24.38 | 00:00:00 | | 2002-05-29 | 2,528,300 | 23.79 | 23.86 | 23.27 | 23.35 | 00:00:00 | | 2002-05-30 | 3,715,300 | 23.11 | 23.35 | 22.39 | 23.00 | 00:00:00 | | 2002-05-31 | 1,857,100 | 23.07 | 23.62 | 22.74 | 22.74 | 00:00:00 | | 2002-06-03 | 1,604,800 | 22.83 | 22.88 | 21.80 | 22.00 | 00:00:00 | | 2002-06-04 | 4,519,400 | 21.75 | 22.33 | 20.93 | 22.28 | 00:00:00 | | 2002-06-05 | 2,103,400 | 22.29 | 22.70 | 21.68 | 22.24 | 00:00:00 | | 2002-06-06 | 2,161,000 | 21.88 | 21.94 | 21.12 | 21.37 | 00:00:00 | | 2002-06-07 | 3,128,200 | 20.26 | 21.40 | 20.10 | 21.14 | 00:00:00 | | 2002-06-10 | 1,484,800 | 21.16 | 21.64 | 20.90 | 20.98 | 00:00:00 | | 2002-06-11 | 2,676,800 | 21.09 | 21.34 | 19.74 | 19.79 | 00:00:00 | | 2002-06-12 | 3,252,600 | 19.87 | 20.37 | 19.36 | 19.98 | 00:00:00 | | 2002-06-13 | 2,365,700 | 19.60 | 20.16 | 19.25 | 19.42 | 00:00:00 | | 2002-06-14 | 2,114,500 | 19.17 | 19.52 | 18.45 | 19.29 | 00:00:00 | | 2002-06-17 | 2,201,500 | 19.45 | 20.69 | 19.45 | 20.67 | 00:00:00 | | 2002-06-18 | 2,107,000 | 20.64 | 21.32 | 20.00 | 20.07 | 00:00:00 | | 2002-06-19 | 2,439,900 | 19.80 | 20.00 | 18.60 | 18.71 | 00:00:00 | | 2002-06-20 | 2,050,200 | 18.85 | 19.14 | 17.89 | 17.99 | 00:00:00 | | 2002-06-21 | 3,284,600 | 18.06 | 18.22 | 17.25 | 17.26 | 00:00:00 | | 2002-06-24 | 3,221,500 | 17.18 | 18.75 | 17.18 | 18.34 | 00:00:00 | | 2002-06-25 | 2,381,500 | 18.80 | 18.84 | 17.25 | 17.30 | 00:00:00 | | 2002-06-26 | 2,354,400 | 16.89 | 17.74 | 16.63 | 17.50 | 00:00:00 | | 2002-06-27 | 2,497,000 | 17.80 | 18.73 | 17.79 | 18.34 | 00:00:00 | | 2002-06-28 | 1,885,000 | 18.30 | 18.97 | 17.79 | 17.98 | 00:00:00 | | 2002-07-01 | 1,641,200 | 17.91 | 18.24 | 16.65 | 16.86 | 00:00:00 | | 2002-07-02 | 2,544,100 | 16.64 | 16.71 | 15.76 | 15.85 | 00:00:00 | | 2002-07-03 | 2,155,400 | 15.75 | 16.85 | 15.68 | 16.84 | 00:00:00 | | 2002-07-05 | 1,496,800 | 16.88 | 18.60 | 16.88 | 18.29 | 00:00:00 | | 2002-07-08 | 1,543,800 | 18.21 | 18.60 | 17.41 | 17.61 | 00:00:00 | | 2002-07-09 | 1,660,500 | 17.05 | 17.07 | 16.37 | 16.39 | 00:00:00 | | 2002-07-10 | 2,127,500 | 16.56 | 16.68 | 15.57 | 15.60 | 00:00:00 | | 2002-07-11 | 2,518,800 | 15.57 | 16.84 | 15.31 | 16.82 | 00:00:00 | | 2002-07-12 | 1,645,600 | 17.07 | 17.44 | 16.51 | 17.01 | 00:00:00 | | 2002-07-15 | 2,015,200 | 17.26 | 17.48 | 16.37 | 17.33 | 00:00:00 | | 2002-07-16 | 3,548,600 | 17.30 | 17.88 | 16.34 | 16.51 | 00:00:00 | | 2002-07-17 | 3,320,600 | 17.10 | 17.74 | 15.76 | 16.46 | 00:00:00 | | 2002-07-18 | 2,147,800 | 16.35 | 16.69 | 15.50 | 15.72 | 00:00:00 | | 2002-07-19 | 2,181,900 | 15.48 | 16.22 | 15.26 | 15.97 | 00:00:00 | | 2002-07-22 | 2,412,900 | 15.91 | 16.21 | 15.14 | 15.40 | 00:00:00 | | 2002-07-23 | 3,825,600 | 15.10 | 15.20 | 13.73 | 13.95 | 00:00:00 | | 2002-07-24 | 4,335,600 | 13.70 | 14.20 | 12.60 | 13.83 | 00:00:00 | | 2002-07-25 | 6,167,600 | 13.70 | 13.70 | 11.64 | 11.86 | 00:00:00 | | 2002-07-26 | 3,170,200 | 12.50 | 12.50 | 11.38 | 11.61 | 00:00:00 | | 2002-07-29 | 2,589,900 | 12.04 | 12.80 | 11.95 | 12.74 | 00:00:00 | | 2002-07-30 | 3,132,700 | 12.45 | 13.50 | 12.38 | 13.46 | 00:00:00 | | 2002-07-31 | 2,052,200 | 13.20 | 13.29 | 12.26 | 12.30 | 00:00:00 | | 2002-08-01 | 4,386,500 | 12.20 | 12.89 | 11.96 | 12.14 | 00:00:00 | | 2002-08-02 | 3,522,000 | 11.96 | 12.07 | 11.50 | 11.66 | 00:00:00 | | 2002-08-05 | 1,916,600 | 11.69 | 11.69 | 11.02 | 11.08 | 00:00:00 | | 2002-08-06 | 2,307,600 | 11.29 | 12.34 | 11.29 | 11.97 | 00:00:00 | | 2002-08-07 | 2,138,900 | 12.35 | 12.61 | 11.22 | 11.73 | 00:00:00 | | 2002-08-08 | 2,316,400 | 11.62 | 13.03 | 11.50 | 12.90 | 00:00:00 | | 2002-08-09 | 2,127,700 | 12.50 | 12.97 | 12.25 | 12.81 | 00:00:00 | | 2002-08-12 | 1,383,300 | 12.35 | 12.58 | 12.06 | 12.40 | 00:00:00 | | 2002-08-13 | 2,586,000 | 12.23 | 12.95 | 12.06 | 12.16 | 00:00:00 | | 2002-08-14 | 3,222,600 | 12.11 | 12.82 | 11.80 | 12.77 | 00:00:00 | | 2002-08-15 | 3,132,200 | 12.81 | 13.25 | 12.16 | 12.91 | 00:00:00 | | 2002-08-16 | 2,662,200 | 12.84 | 14.37 | 12.75 | 14.24 | 00:00:00 | | 2002-08-19 | 2,304,700 | 14.06 | 15.15 | 13.96 | 15.15 | 00:00:00 | | 2002-08-20 | 1,739,900 | 14.88 | 15.00 | 14.06 | 14.09 | 00:00:00 | | 2002-08-21 | 2,624,100 | 14.37 | 14.79 | 14.11 | 14.60 | 00:00:00 | | 2002-08-22 | 1,727,100 | 14.41 | 15.10 | 14.38 | 14.58 | 00:00:00 | | 2002-08-23 | 1,787,100 | 14.45 | 14.46 | 13.59 | 13.60 | 00:00:00 | | 2002-08-26 | 1,451,600 | 13.75 | 13.84 | 13.13 | 13.83 | 00:00:00 | | 2002-08-27 | 1,978,200 | 13.89 | 13.89 | 12.68 | 12.75 | 00:00:00 | | 2002-08-28 | 2,219,800 | 12.59 | 12.61 | 11.92 | 11.92 | 00:00:00 | | 2002-08-29 | 2,572,500 | 11.15 | 12.27 | 11.04 | 11.95 | 00:00:00 | | 2002-08-30 | 2,018,800 | 11.40 | 11.95 | 11.35 | 11.63 | 00:00:00 | | 2002-09-03 | 1,689,700 | 11.50 | 11.50 | 10.81 | 10.96 | 00:00:00 | | 2002-09-04 | 2,559,900 | 10.97 | 11.05 | 10.25 | 11.04 | 00:00:00 | | 2002-09-05 | 1,446,000 | 10.73 | 10.86 | 10.20 | 10.23 | 00:00:00 | | 2002-09-06 | 2,207,200 | 10.63 | 11.06 | 10.63 | 10.99 | 00:00:00 | | 2002-09-09 | 2,200,100 | 10.64 | 10.88 | 10.33 | 10.76 | 00:00:00 | | 2002-09-10 | 2,239,500 | 10.72 | 11.67 | 10.72 | 11.56 | 00:00:00 | | 2002-09-11 | 927,900 | 11.66 | 12.06 | 11.63 | 11.70 | 00:00:00 | | 2002-09-12 | 1,111,200 | 11.44 | 11.45 | 11.00 | 11.10 | 00:00:00 | | 2002-09-13 | 1,893,000 | 11.01 | 11.37 | 10.71 | 10.75 | 00:00:00 | | 2002-09-16 | 1,785,700 | 10.70 | 10.80 | 10.20 | 10.25 | 00:00:00 | | 2002-09-17 | 2,461,600 | 10.54 | 10.79 | 10.05 | 10.06 | 00:00:00 | | 2002-09-18 | 1,905,600 | 10.05 | 10.30 | 9.85 | 9.99 | 00:00:00 | | 2002-09-19 | 7,247,600 | 9.82 | 9.99 | 8.92 | 8.95 | 00:00:00 | | 2002-09-20 | 2,727,500 | 9.44 | 9.48 | 9.08 | 9.28 | 00:00:00 | | 2002-09-23 | 3,161,900 | 9.05 | 9.26 | 8.95 | 9.09 | 00:00:00 | | 2002-09-24 | 7,189,300 | 8.75 | 9.34 | 8.61 | 9.24 | 00:00:00 | | 2002-09-25 | 3,083,800 | 9.41 | 9.99 | 9.32 | 9.75 | 00:00:00 | | 2002-09-26 | 1,751,600 | 9.93 | 9.93 | 9.26 | 9.35 | 00:00:00 | | 2002-09-27 | 1,770,900 | 9.23 | 9.67 | 9.03 | 9.16 | 00:00:00 | | 2002-09-30 | 1,857,500 | 9.07 | 9.10 | 8.63 | 8.90 | 00:00:00 | | 2002-10-01 | 2,106,800 | 8.89 | 9.06 | 8.55 | 8.95 | 00:00:00 | | 2002-10-02 | 2,041,600 | 8.84 | 9.47 | 8.75 | 9.08 | 00:00:00 | | 2002-10-03 | 1,417,300 | 8.86 | 8.99 | 8.28 | 8.36 | 00:00:00 | | 2002-10-04 | 2,661,700 | 8.55 | 8.63 | 7.50 | 7.59 | 00:00:00 | | 2002-10-07 | 2,821,200 | 7.61 | 7.81 | 6.99 | 7.03 | 00:00:00 | | 2002-10-08 | 1,991,100 | 7.10 | 7.31 | 6.63 | 7.03 | 00:00:00 | | 2002-10-09 | 1,399,400 | 6.86 | 7.27 | 6.70 | 6.72 | 00:00:00 | | 2002-10-10 | 2,348,800 | 6.70 | 7.50 | 6.69 | 7.49 | 00:00:00 | | 2002-10-11 | 2,066,000 | 7.56 | 8.58 | 7.55 | 8.41 | 00:00:00 | | 2002-10-14 | 1,190,700 | 8.15 | 8.49 | 7.99 | 8.35 | 00:00:00 | | 2002-10-15 | 1,984,600 | 8.82 | 9.35 | 8.78 | 9.32 | 00:00:00 | | 2002-10-16 | 1,931,700 | 8.78 | 8.94 | 8.52 | 8.69 | 00:00:00 | | 2002-10-17 | 2,944,900 | 9.02 | 9.70 | 9.02 | 9.67 | 00:00:00 | | 2002-10-18 | 5,069,100 | 9.50 | 11.36 | 9.40 | 11.13 | 00:00:00 | | 2002-10-21 | 2,588,900 | 10.91 | 11.87 | 10.56 | 11.87 | 00:00:00 | | 2002-10-22 | 2,688,700 | 11.15 | 11.35 | 10.41 | 10.50 | 00:00:00 | | 2002-10-23 | 5,430,300 | 10.11 | 11.14 | 10.00 | 10.96 | 00:00:00 | | 2002-10-24 | 3,385,900 | 11.08 | 11.70 | 10.72 | 10.81 | 00:00:00 | | 2002-10-25 | 1,540,600 | 10.84 | 11.20 | 10.76 | 11.06 | 00:00:00 | | 2002-10-28 | 2,566,400 | 11.08 | 11.92 | 11.08 | 11.32 | 00:00:00 | | 2002-10-29 | 2,065,400 | 11.23 | 11.58 | 10.75 | 11.29 | 00:00:00 | | 2002-10-30 | 4,201,500 | 11.38 | 13.08 | 11.19 | 13.05 | 00:00:00 | | 2002-10-31 | 3,780,900 | 13.10 | 13.58 | 12.51 | 12.59 | 00:00:00 | | 2002-11-01 | 2,541,800 | 12.56 | 13.52 | 12.25 | 13.46 | 00:00:00 | | 2002-11-04 | 3,332,400 | 13.53 | 14.96 | 13.53 | 14.12 | 00:00:00 | | 2002-11-05 | 3,302,600 | 14.06 | 14.06 | 12.80 | 13.44 | 00:00:00 | | 2002-11-06 | 2,059,000 | 13.50 | 14.31 | 13.31 | 14.19 | 00:00:00 | | 2002-11-07 | 2,638,000 | 13.79 | 13.81 | 12.53 | 12.53 | 00:00:00 | | 2002-11-08 | 3,210,400 | 12.54 | 12.63 | 11.77 | 12.23 | 00:00:00 | | 2002-11-11 | 2,216,100 | 12.26 | 12.27 | 11.10 | 11.31 | 00:00:00 | | 2002-11-12 | 2,480,600 | 11.39 | 12.34 | 11.29 | 11.99 | 00:00:00 | | 2002-11-13 | 1,811,500 | 11.70 | 12.38 | 11.50 | 11.96 | 00:00:00 | | 2002-11-14 | 2,559,200 | 12.48 | 13.13 | 12.13 | 13.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
