Lam Research Corporation (LRCX.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:18AM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 16,144.62 | 16,144.62 | 16,144.62 | 16,144.62 | 16,144.62 | - |
| 30 May 2024 | 16,144.62 | 16,144.62 | 16,144.62 | 16,144.62 | 16,144.62 | - |
| 29 May 2024 | 16,215.00 | 16,215.00 | 16,144.62 | 16,144.62 | 16,144.62 | 285 |
| 28 May 2024 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | - |
| 27 May 2024 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | - |
| 24 May 2024 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | - |
| 23 May 2024 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | 45 |
| 22 May 2024 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | - |
| 21 May 2024 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | - |
| 20 May 2024 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | - |
| 17 May 2024 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | - |
| 16 May 2024 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | 15,874.02 | 421 |
| 15 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 14 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 13 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 10 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 09 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 08 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 07 May 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 319 |
| 06 May 2024 | 15,178.21 | 15,178.21 | 15,178.21 | 15,178.21 | 15,178.21 | 30 |
| 03 May 2024 | 15,493.85 | 15,493.85 | 15,493.85 | 15,493.85 | 15,493.85 | - |
| 02 May 2024 | 15,493.85 | 15,493.85 | 15,493.85 | 15,493.85 | 15,493.85 | - |
| 30 Apr 2024 | 15,493.85 | 15,493.85 | 15,493.85 | 15,493.85 | 15,493.85 | 112 |
| 29 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | - |
| 26 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | - |
| 25 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | - |
| 24 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | - |
| 23 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | - |
| 22 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | - |
| 19 Apr 2024 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 14,912.60 | 5 |
| 18 Apr 2024 | 15,560.00 | 15,560.00 | 15,560.00 | 15,560.00 | 15,560.00 | - |
| 17 Apr 2024 | 15,837.65 | 15,900.00 | 15,560.00 | 15,560.00 | 15,560.00 | 47 |
| 16 Apr 2024 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | - |
| 15 Apr 2024 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | - |
| 12 Apr 2024 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | - |
| 11 Apr 2024 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | - |
| 10 Apr 2024 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | 15,952.33 | 222 |
| 09 Apr 2024 | 15,698.35 | 15,698.35 | 15,698.35 | 15,698.35 | 15,698.35 | - |
| 08 Apr 2024 | 15,698.35 | 15,698.35 | 15,698.35 | 15,698.35 | 15,698.35 | 5 |
| 05 Apr 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 04 Apr 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 03 Apr 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 02 Apr 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 01 Apr 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 27 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 26 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 25 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 22 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 21 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 20 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 19 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 15 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 14 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 13 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | - |
| 12 Mar 2024 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 15,850.55 | 100 |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 16,817.20 | 16,817.20 | 16,817.20 | 16,817.20 | 16,815.20 | - |
| 08 Mar 2024 | 16,817.20 | 16,817.20 | 16,817.20 | 16,817.20 | 16,815.20 | - |
| 07 Mar 2024 | 16,817.20 | 16,817.20 | 16,817.20 | 16,817.20 | 16,815.20 | 10 |
| 06 Mar 2024 | 15,757.09 | 15,757.09 | 15,757.09 | 15,757.09 | 15,755.22 | - |
| 05 Mar 2024 | 15,757.09 | 15,757.09 | 15,757.09 | 15,757.09 | 15,755.22 | - |
| 04 Mar 2024 | 15,757.09 | 15,757.09 | 15,757.09 | 15,757.09 | 15,755.22 | - |
| 01 Mar 2024 | 15,757.09 | 15,757.09 | 15,757.09 | 15,757.09 | 15,755.22 | - |
| 29 Feb 2024 | 15,757.09 | 15,757.09 | 15,757.09 | 15,757.09 | 15,755.22 | - |
| 28 Feb 2024 | 15,543.70 | 15,757.09 | 15,543.70 | 15,757.09 | 15,755.22 | 365 |
| 27 Feb 2024 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 15,253.19 | - |
| 26 Feb 2024 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 15,253.19 | - |
| 23 Feb 2024 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 15,253.19 | - |
| 22 Feb 2024 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 15,253.19 | - |
| 21 Feb 2024 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 15,253.19 | 20 |
| 20 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | - |
| 19 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | - |
| 16 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | - |
| 15 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | - |
| 14 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | - |
| 13 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | - |
| 12 Feb 2024 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 15,693.13 | 14 |
| 09 Feb 2024 | 14,860.00 | 15,023.00 | 14,860.00 | 15,059.66 | 15,057.87 | 14 |
| 08 Feb 2024 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,188.31 | - |
| 07 Feb 2024 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,188.31 | - |
| 06 Feb 2024 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,188.31 | - |
| 02 Feb 2024 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,188.31 | - |
| 01 Feb 2024 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,188.31 | - |
| 31 Jan 2024 | 14,047.00 | 14,190.00 | 14,047.00 | 14,190.00 | 14,188.31 | 13 |
| 30 Jan 2024 | 14,386.00 | 14,386.00 | 14,386.00 | 14,386.00 | 14,384.29 | - |
| 29 Jan 2024 | 14,386.00 | 14,386.00 | 14,386.00 | 14,386.00 | 14,384.29 | 19 |
| 26 Jan 2024 | 14,909.65 | 14,909.65 | 14,909.65 | 14,909.65 | 14,907.88 | - |
| 25 Jan 2024 | 14,915.00 | 14,915.00 | 14,908.00 | 14,909.65 | 14,907.88 | 38 |
| 24 Jan 2024 | 14,585.00 | 14,609.00 | 14,585.00 | 14,609.00 | 14,607.26 | 145 |
| 23 Jan 2024 | 14,203.20 | 14,203.20 | 14,203.20 | 14,203.20 | 14,201.51 | - |
| 22 Jan 2024 | 14,203.20 | 14,203.20 | 14,203.20 | 14,203.20 | 14,201.51 | 9 |
| 19 Jan 2024 | 13,775.00 | 13,800.00 | 13,775.00 | 13,800.00 | 13,798.36 | 52 |
| 18 Jan 2024 | 12,841.95 | 12,841.95 | 12,841.95 | 12,841.95 | 12,840.42 | - |
| 17 Jan 2024 | 12,841.95 | 12,841.95 | 12,841.95 | 12,841.95 | 12,840.42 | 8 |
| 16 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,472.40 | - |
| 15 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,472.40 | - |
| 12 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,472.40 | - |
| 11 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,472.40 | - |
| 10 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,472.40 | - |
| 09 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,472.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.