LLTC

Linear Technology Corporation Historical Stock Prices

$44.45
*  
0.19
0.43%
Get LLTC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LLTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.54  44.63  44.01  44.45 2,151,498
07/02/2015 44.54 44.63 44.01 44.45 2,159,631
07/01/2015 44.54 44.63 44.04 44.26 2,474,798
06/30/2015 44.77 44.77 44.18 44.23 2,816,352
06/29/2015 45.02 45.39 44.31 44.35 2,694,714
06/26/2015 46.14 46.22 45.18 45.37 2,279,915
06/25/2015 46.46 46.5099 46.16 46.19 1,049,160
06/24/2015 46.5 46.68 46.04 46.23 1,624,556
06/23/2015 47.3 47.43 46.45 46.56 1,521,823
06/22/2015 47.5 47.52 46.95 47.15 1,954,192
06/19/2015 47.07 47.37 46.37 47.27 3,746,870
06/18/2015 46.45 47.2 46.42 47.03 1,523,927
06/17/2015 46 46.48 45.97 46.24 1,045,067
06/16/2015 45.74 46.12 45.67 45.995 946,341
06/15/2015 45.27 46.01 45.2 45.87 1,326,036
06/12/2015 46.18 46.18 45.64 45.785 1,456,850
06/11/2015 46.75 46.76 46.43 46.48 1,070,440
06/10/2015 46.18 46.755 46.11 46.66 959,145
06/09/2015 45.91 46.18 45.6 45.995 1,578,255
06/08/2015 46.52 46.55 45.79 45.915 1,290,998
06/05/2015 46.54 46.74 46.17 46.63 1,081,029
06/04/2015 46.65 46.9 46.39 46.61 1,628,473
06/03/2015 47.44 47.54 46.73 46.91 1,871,708
06/02/2015 47.47 47.68 47.06 47.29 3,158,080
06/01/2015 48.13 48.27 47.45 47.755 1,701,098
05/29/2015 47.9 48.29 47.77 47.85 2,078,589
05/28/2015 47.77 48.22 47.52 48.035 2,406,458
05/27/2015 46.72 47.94 46.56 47.735 1,993,722
05/26/2015 47.01 47.02 46.35 46.6 1,368,692
05/22/2015 46.9 47.2467 46.8601 47.06 1,261,803
05/21/2015 46.82 47.15 46.6 46.96 1,188,363
05/20/2015 46.97 47.3799 46.76 46.92 1,433,443
05/19/2015 47.32 47.5 46.7936 46.96 1,201,239
05/18/2015 47.03 47.4 46.86 47.34 1,584,370
05/15/2015 47.3 47.46 46.89 47.08 1,663,521
05/14/2015 46.77 47.27 46.63 47.11 1,854,531
05/13/2015 45.75 46.28 45.65 46.065 1,911,040
05/12/2015 46.13 46.2468 45.55 45.995 1,889,706
05/11/2015 46.44 46.6 46.2 46.335 1,250,178
05/08/2015 46.1 46.8399 46.07 46.54 1,836,486
05/07/2015 45.82 46.28 45.67 45.895 1,835,703
05/06/2015 45.8 46.0006 45.29 45.83 2,357,602
05/05/2015 46.88 46.88 45.56 45.71 2,333,426
05/04/2015 47.21 47.2899 46.67 47.04 1,854,785
05/01/2015 46.43 47.08 46.28 46.99 1,746,369
04/30/2015 45.73 46.39 45.65 46.13 1,897,782
04/29/2015 46.37 46.67 45.99 46.21 1,539,726
04/28/2015 46.1 46.76 45.95 46.76 2,239,451
04/27/2015 46.3 46.83 46.05 46.18 1,475,899
04/24/2015 47.34 47.34 46 46.1 3,235,213
04/23/2015 46.87 48.105 46.5 47.435 4,676,171
04/22/2015 47.76 47.905 47.17 47.61 3,117,137
04/21/2015 47.31 47.77 47.04 47.63 2,856,728
04/20/2015 46.46 47.16 46.32 47.01 2,040,480
04/17/2015 46.22 46.62 45.87 46.165 2,647,058
04/16/2015 46.18 46.71 46.14 46.64 3,397,149
04/15/2015 46.3 46.69 45.4465 46.17 4,958,502
04/14/2015 45.8 46.12 45.25 45.425 3,516,659
04/13/2015 46.51 46.61 46 46.01 2,187,468
04/10/2015 46.44 46.57 46.2 46.495 1,592,887
04/09/2015 46.13 46.44 45.89 46.35 1,731,507
04/08/2015 46.07 46.44 45.8914 46.18 1,283,024
04/07/2015 46.08 46.56 45.96 46.08 1,553,138
04/06/2015 45.82 46.39 45.41 46.24 2,604,237
04/02/2015 46.45 46.69 45.92 46.12 3,213,109
04/01/2015 46.62 46.69 45.67 46.125 2,437,573
03/31/2015 47.41 47.53 46.64 46.8 2,342,487
03/30/2015 46.89 47.77 46.54 47.59 2,794,554
03/27/2015 45.4 47 45.33 46.68 2,304,465
03/26/2015 44.66 45.82 44.44 45.605 3,551,417
03/25/2015 47.69 47.82 45.45 45.47 2,844,725
03/24/2015 48.23 48.44 47.66 47.7 1,957,620
03/23/2015 48.67 48.67 48.25 48.26 1,760,022
03/20/2015 47.9 48.74 47.66 48.53 2,685,297
03/19/2015 47.47 47.79 47.29 47.59 1,014,166
03/18/2015 47.23 47.76 46.42 47.56 1,939,182
03/17/2015 47.33 47.34 46.9 47.23 1,034,389
03/16/2015 47.17 47.62 47.04 47.565 1,510,491
03/13/2015 46.81 47.03 46.35 46.8 1,420,836
03/12/2015 46.84 46.96 46.34 46.81 1,960,756
03/11/2015 47 47.45 46.72 47.1 2,585,822
03/10/2015 47.45 47.53 46.86 46.86 2,199,977
03/09/2015 47.64 47.94 47.43 47.77 2,053,037
03/06/2015 48.1 48.4 47.52 47.65 1,598,283
03/05/2015 47.62 48.465 47.505 48.37 3,392,284
03/04/2015 48.01 48.3 47.36 47.55 3,938,866
03/03/2015 49.11 49.43 48.16 48.2 3,774,404
03/02/2015 48.65 49.57 48.38 49.55 1,664,123
02/27/2015 48.54 48.54 48.1 48.185 1,392,962
02/26/2015 48.64 48.71 48.18 48.4 1,097,904
02/25/2015 48.57 48.68 48.33 48.48 1,054,310
02/24/2015 48 48.72 47.8464 48.575 1,339,537
02/23/2015 48.2 48.29 47.67 47.92 1,334,161
02/20/2015 47.96 48.25 47.57 48.25 1,309,021
02/19/2015 47.89 48.0099 47.67 47.875 1,248,825
02/18/2015 47.48 48.2105 47.48 47.96 2,693,216
02/17/2015 48.22 48.89 48 48.75 2,169,673
02/13/2015 48.06 48.635 47.9 48.385 2,136,507
02/12/2015 47.36 47.94 47.17 47.93 2,136,598
02/11/2015 47.03 47.5 46.88 47.225 2,188,068
02/10/2015 46.24 47.22 45.95 47.175 2,321,792
02/09/2015 46.21 46.32 45.81 45.9 1,699,101
02/06/2015 46.35 46.855 46.21 46.38 2,464,167
02/05/2015 45.91 46.39 45.52 46.36 1,564,868
02/04/2015 45.99 46.14 45.43 45.745 3,092,396
02/03/2015 45.12 46.12 45.12 46.085 3,341,283
02/02/2015 45.17 45.17 44.3 44.97 2,745,975
01/30/2015 45.36 45.95 44.9 44.94 4,702,253
01/29/2015 45.57 46.04 45.14 45.75 2,316,115
01/28/2015 46.5 46.68 45.46 45.54 1,752,306
01/27/2015 46.2 46.55 45.82 46.035 2,057,385
01/26/2015 46.63 46.99 46.225 46.795 1,578,675
01/23/2015 46.77 46.99 46.375 46.76 2,049,528
01/22/2015 46.46 46.96 45.69 46.855 3,267,386
01/21/2015 45.64 46.49 45.64 46.33 2,722,311
01/20/2015 45.52 46.217 45.43 45.91 2,413,505
01/16/2015 44.61 45.39 44.48 45.32 3,907,563
01/15/2015 45.78 46.34 44.81 44.84 3,148,833
01/14/2015 46.91 47.1099 45.179 45.62 6,098,823
01/13/2015 46.01 46.94 45.1 45.17 4,170,521
01/12/2015 45.65 45.75 44.87 45.45 2,185,163
01/09/2015 45.48 45.81 45.02 45.67 1,254,612
01/08/2015 44.47 45.55 44.47 45.46 1,796,695
01/07/2015 44.29 44.67 43.57 44.24 2,895,840
01/06/2015 45.58 45.6899 43.98 44.06 3,166,281
01/05/2015 46.07 46.15 45.25 45.29 3,225,196
01/02/2015 45.8 46.16 45.28 45.995 1,637,777
12/31/2014 46.17 46.46 45.59 45.6 1,627,231
12/30/2014 46 46.25 45.765 45.95 1,152,055
12/29/2014 46.34 46.53 46.04 46.145 1,069,516
12/26/2014 46.9 46.95 46.43 46.49 604,332
12/24/2014 46.65 46.9228 46.39 46.66 538,718
12/23/2014 46.97 47.12 46.32 46.43 1,536,757
12/22/2014 46.08 46.71 45.94 46.71 1,209,116
12/19/2014 45.85 46.46 45.41 45.95 2,781,628
12/18/2014 45.85 46.15 45.34 46.14 2,633,433
12/17/2014 45.07 45.88 44.59 45.76 1,729,460
12/16/2014 45.42 46.2 44.92 44.96 1,757,167
12/15/2014 45.77 46.38 45.29 45.53 2,008,168
12/12/2014 45.25 45.88 45 45.41 1,610,614
12/11/2014 46.18 46.22 45.42 45.54 1,791,411
12/10/2014 46.11 46.42 45.44 45.58 1,659,384
12/09/2014 45.78 46.35 45.64 46.31 1,386,241
12/08/2014 46.84 47.1 46.0609 46.34 1,243,698
12/05/2014 46.5 47.13 46.49 47.115 2,557,326
12/04/2014 46.86 46.86 46.4 46.56 3,003,079
12/03/2014 45.85 46.835 45.85 46.795 3,826,595
12/02/2014 45.43 45.93 45.32 45.88 1,444,978
12/01/2014 45.98 46.39 45.43 45.45 2,531,250
11/28/2014 45.79 46.08 45.533 46.03 1,301,528
11/26/2014 44.33 45.76 44.25 45.55 2,408,586
11/25/2014 44.5 44.63 44.19 44.34 1,359,529
11/24/2014 44.1 44.5 43.86 44.49 1,559,376
11/21/2014 44.31 44.31 43.53 44.1 1,559,194
11/20/2014 43.16 43.8 43.14 43.71 1,001,917
11/19/2014 43.76 43.91 43.3487 43.5 1,313,659
11/18/2014 43.22 43.965 43.16 43.78 1,225,160
11/17/2014 43.36 43.46 42.96 43.29 927,029
11/14/2014 43.13 43.49 42.7 43.4 1,217,752
11/13/2014 43.2 43.41 42.88 43.04 1,179,035
11/12/2014 42.94 43.22 42.75 43.105 1,340,087
11/11/2014 43.59 43.71 43.02 43.23 1,496,182
11/10/2014 43.44 43.84 43.26 43.64 1,806,635
11/07/2014 43.47 43.67 42.95 43.36 2,099,874
11/06/2014 43.96 44.32 43.38 43.425 2,555,010
11/05/2014 43.78 44.03 43.24 43.965 2,394,933
11/04/2014 43.32 43.67 43.08 43.34 3,918,816
11/03/2014 42.7 43.35 42.7 43.15 2,290,192
10/31/2014 42.79 43.75 42.05 42.84 5,412,963
10/30/2014 41.43 41.49 40.6 41.31 2,681,831
10/29/2014 40.96 41.51 40.79 41.46 2,016,369
10/28/2014 40.89 41.1 40.44 41.05 2,436,317
10/27/2014 40.67 40.98 40.37 40.82 1,754,676
10/24/2014 40.76 41.16 40.64 40.89 2,659,679
10/23/2014 40.82 41.24 40.585 40.915 2,183,884
10/22/2014 41 41.03 40.232 40.27 2,142,654
10/21/2014 39.99 40.95 39.84 40.875 3,319,458
10/20/2014 38.97 39.65 38.64 39.59 3,480,479
10/17/2014 39.57 40.09 39 39.09 8,028,010
10/16/2014 38.28 39.81 38.05 39.49 7,146,966
10/15/2014 38 40.27 37.56 38.69 11,355,790
10/14/2014 39.28 40.06 38.74 39.03 5,185,846
10/13/2014 39.07 40.08 38.79 38.81 6,064,706
10/10/2014 39.67 40.22 38.16 39.28 9,597,248
10/09/2014 42.04 42.47 41.23 41.3 4,279,746
10/08/2014 41.14 42.53 40.77 42.5 4,501,524
10/07/2014 42 42.17 41.16 41.17 3,495,051
10/06/2014 42.54 42.83 41.94 42.27 3,002,824
10/03/2014 42.91 43.07 42.45 42.47 2,383,417
10/02/2014 42.97 43 42.11 42.72 3,939,559
10/01/2014 44.22 44.33 42.98 43.11 3,989,435
09/30/2014 44.69 45.11 44.05 44.39 3,141,297
09/29/2014 44.15 45.1 44.03 44.73 2,515,390
09/26/2014 44.1 44.52 43.83 44.43 2,151,049
09/25/2014 44.87 44.98 44.06 44.18 1,500,915
09/24/2014 45.11 45.29 44.83 45.02 1,327,138
09/23/2014 45.15 45.57 44.89 45.04 2,102,133
09/22/2014 45.44 45.44 44.96 45.2 1,533,406
09/19/2014 46.08 46.09 45.23 45.46 2,553,039
09/18/2014 45.32 45.97 45.19 45.885 1,430,146
09/17/2014 44.5 45.475 44.5 45.18 1,087,931
09/16/2014 44.39 44.85 44.21 44.76 1,282,259
09/15/2014 44.52 44.7099 44.11 44.44 1,562,918
09/12/2014 45.27 45.27 44.4 44.625 1,418,529
09/11/2014 45.32 45.47 45.07 45.34 1,116,299
09/10/2014 45.6 45.63 45.18 45.51 1,660,345
09/09/2014 45.48 45.77 45.36 45.53 1,441,873
09/08/2014 45.23 45.56 45.23 45.49 2,120,194
09/05/2014 45.18 45.49 45.17 45.35 1,204,094
09/04/2014 45.05 45.4242 45.03 45.305 1,024,828
09/03/2014 45.09 45.2799 44.82 45.1 1,121,356
09/02/2014 45.09 45.26 44.56 44.87 1,501,856
08/29/2014 45.27 45.42 44.825 45.11 1,323,684
08/28/2014 44.74 45.12 44.46 45.03 999,895
08/27/2014 45.26 45.26 44.325 44.74 1,849,996
08/26/2014 45.13 45.42 45.03 45.045 978,517
08/25/2014 45.69 45.69 45.07 45.16 743,719
08/22/2014 45.14 45.6 45.05 45.49 940,307
08/21/2014 45.36 45.63 45.14 45.29 1,560,395
08/20/2014 44.95 45.48 44.9 45.465 1,534,943
08/19/2014 44.74 45.27 44.51 45.14 2,086,148
08/18/2014 44.78 44.95 44.44 44.63 1,168,686
08/15/2014 44.77 45.2 44.37 44.73 1,656,229
08/14/2014 44.26 44.54 44.21 44.47 747,360
08/13/2014 44.06 44.45 44 44.38 1,126,418
08/12/2014 44.04 44.53 43.96 44.295 1,017,206
08/11/2014 44.08 44.54 43.99 44.22 811,073
08/08/2014 43.61 44 43.47 43.96 1,090,404
08/07/2014 44.57 44.588 43.42 43.52 1,836,518
08/06/2014 43.68 44.44 43.61 44.25 1,886,644
08/05/2014 43.8 44.07 43.52 43.79 1,720,654
08/04/2014 44.16 44.47 43.46 43.9 2,847,655
08/01/2014 44.09 44.5663 43.92 44.24 2,133,430
07/31/2014 45.17 45.2599 44.1 44.135 2,396,411
07/30/2014 43.83 45.445 43.83 45.33 3,143,439
07/29/2014 44.68 45.65 44.68 45.01 5,305,004
07/28/2014 44.19 44.41 43.53 44.28 1,685,028
07/25/2014 44.3 44.3 43.81 44.03 2,658,754
07/24/2014 44.95 45.2 44.28 44.49 2,571,771
07/23/2014 46.63 46.66 44.86 44.94 5,111,020
07/22/2014 47.63 47.85 47.4 47.67 2,147,188
07/21/2014 47.34 47.56 47.06 47.32 1,328,902
07/18/2014 46.81 47.3 46.55 47.21 1,721,495
07/17/2014 46.88 47.11 46.47 46.54 1,358,749
07/16/2014 47.09 47.33 46.97 47.14 1,608,283
07/15/2014 47.37 47.48 46.4 46.83 2,451,321
07/14/2014 47.65 47.78 47.35 47.37 839,701
07/11/2014 47.7 47.7 47.31 47.47 884,597
07/10/2014 47.32 47.94 47.13 47.57 1,283,580
07/09/2014 47.54 48.09 47.32 48.03 1,351,983
07/08/2014 47.44 47.67 47.16 47.44 1,812,954
07/07/2014 47.74 47.74 47.3 47.39 1,306,991
07/03/2014 46.51 47.84 46.51 47.78 494,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?