LLTC

Linear Technology Corporation Common Stock Historical Stock Prices

$44.88
*  
0.72
1.58%
Get LLTC Alerts
*Delayed - data as of Apr. 29, 2016 9:33 ET  -  Find a broker to begin trading LLTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LLTC Pre-Market
 
 
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 28-APR-2015 TO 28-APR-2016

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.
9:33 45.15 45.41 44.80 44.88 80,116
04/28/2016 46.06 46.72 45.495 45.6 2,332,892
04/27/2016 45.65 46.49 45.35 46.37 1,938,346
04/26/2016 46.14 46.63 45.75 45.96 2,182,183
04/25/2016 46.34 46.47 45.75 45.94 2,132,717
04/22/2016 46.31 46.81 46.06 46.38 2,481,350
04/21/2016 46.17 46.815 46.02 46.33 2,633,076
04/20/2016 45.39 46.69 44.36 46.1 4,838,220
04/19/2016 44.88 44.97 44.24 44.35 2,746,375
04/18/2016 44.75 44.99 44.71 44.79 1,601,604
04/15/2016 45.13 45.2 44.82 44.94 2,205,981
04/14/2016 45.09 45.17 44.55 45.12 1,158,646
04/13/2016 44.85 45.2 44.5 45.18 2,390,566
04/12/2016 44.38 44.87 43.99 44.75 1,797,154
04/11/2016 44.39 44.77 44.31 44.35 1,252,270
04/08/2016 44.27 44.57 44.03 44.29 942,953
04/07/2016 44.75 44.96 43.885 43.99 1,445,282
04/06/2016 44.28 45.02 43.96 44.95 1,628,274
04/05/2016 44.64 44.95 44.33 44.46 1,737,613
04/04/2016 45.07 45.1 44.36 44.42 1,811,809
04/01/2016 44.47 45.05 44.26 45 1,527,976
03/31/2016 44.7 44.81 44.4 44.56 1,747,600
03/30/2016 44.84 45.05 44.6 44.78 1,353,783
03/29/2016 44.06 44.685 43.75 44.57 1,028,743
03/28/2016 44.34 44.485 44.0189 44.13 787,233
03/24/2016 44.02 44.27 43.79 44.26 968,565
03/23/2016 44.39 44.3925 44.11 44.12 832,210
03/22/2016 44.11 44.52 43.87 44.4 1,135,902
03/21/2016 44.4 44.48 43.96 44.34 1,390,137
03/18/2016 44.16 44.66 43.58 44.56 3,387,376
03/17/2016 43.7 44.15 43.5 43.99 2,879,060
03/16/2016 43.64 43.85 43.33 43.76 2,439,269
03/15/2016 43.53 43.8 43.38 43.74 1,965,838
03/14/2016 44.05 44.2 43.5599 43.71 1,667,392
03/11/2016 43.57 44.29 43.04 44.23 2,397,479
03/10/2016 43.3 43.7 42.68 43.26 1,273,870
03/09/2016 42.86 43.34 42.65 43.2 2,048,082
03/08/2016 43.06 43.505 42.605 42.81 2,354,299
03/07/2016 42.22 43.55 42.1376 43.47 3,834,893
03/04/2016 42.54 42.78 42.17 42.42 3,865,601
03/03/2016 42.17 42.73 41.77 42.5 4,635,367
03/02/2016 42.07 42.8301 42.02 42.3 14,007,130
03/01/2016 41.99 42.765 41.88 42.44 10,492,660
02/29/2016 44.01 44.19 43.61 43.62 1,538,860
02/26/2016 44.13 44.13 43.635 43.88 1,125,336
02/25/2016 43.52 43.81 42.9548 43.81 1,258,850
02/24/2016 42.16 43.425 42.13 43.34 1,713,921
02/23/2016 43.16 43.56 42.99 43.08 1,408,650
02/22/2016 43.64 43.86 43.19 43.54 1,515,042
02/19/2016 43.02 43.54 42.84 43.17 2,280,214
02/18/2016 43.8 43.96 43.025 43.05 2,772,592
02/17/2016 42.93 43.82 42.66 43.645 2,688,770
02/16/2016 41.79 42.97 41.67 42.73 2,838,898
02/12/2016 41.98 42 40.695 41.65 2,908,691
02/11/2016 39.75 41.58 39.68 41.21 4,296,024
02/10/2016 41.04 41.35 40.23 40.28 2,384,141
02/09/2016 40.46 41.31 40.3 40.91 2,406,132
02/08/2016 40.72 41.04 40.33 40.87 3,388,919
02/05/2016 41.93 41.98 40.89 41.07 3,305,409
02/04/2016 41.63 42.12 41.01 42 2,673,541
02/03/2016 42.06 42.2299 41.01 41.54 4,092,129
02/02/2016 42.08 42.33 41.655 41.77 4,922,611
02/01/2016 42.32 42.855 42.17 42.56 2,247,382
01/29/2016 41.52 42.77 41.5 42.73 3,816,141
01/28/2016 41.76 41.84 40.91 41.29 3,141,245
01/27/2016 41.1 41.64 40.0752 41.22 3,146,697
01/26/2016 40.98 41.56 40.62 41.08 4,338,366
01/25/2016 41.62 41.69 40.78 40.84 4,285,623
01/22/2016 42.7 42.85 41.1024 41.73 3,400,973
01/21/2016 41.89 42.35 41.39 42.01 6,304,390
01/20/2016 41.28 42.3 39.29 41.13 8,007,357
01/19/2016 39.55 40.1 39.15 39.57 4,337,868
01/15/2016 37.62 39.13 37.33 38.95 6,775,526
01/14/2016 39.03 40.31 38.77 39.53 2,984,370
01/13/2016 39.42 39.9925 38.85 38.89 3,869,837
01/12/2016 39.47 39.61 39.04 39.51 1,930,015
01/11/2016 39 39.28 38.52 39.06 2,704,767
01/08/2016 39.33 39.5 38.66 38.71 2,952,087
01/07/2016 39.69 40.01 39.03 39.19 3,607,358
01/06/2016 41.18 41.49 40.3 40.55 2,706,383
01/05/2016 42.21 42.41 41.8 41.92 2,782,949
01/04/2016 41.73 42.02 41.5 42.01 2,962,902
12/31/2015 43.32 43.75 42.47 42.47 1,347,118
12/30/2015 43.79 43.9 43.22 43.35 880,981
12/29/2015 43.63 44.17 43.44 43.91 1,055,130
12/28/2015 43.45 43.55 42.94 43.39 1,437,482
12/24/2015 43.45 43.76 43.35 43.59 543,593
12/23/2015 43.23 43.465 43.19 43.395 1,256,662
12/22/2015 43.16 43.33 42.825 43.13 1,122,423
12/21/2015 42.6 43.035 42.4 43.01 1,696,470
12/18/2015 43.02 43.09 42.27 42.42 3,378,776
12/17/2015 44.47 44.51 43.28 43.3 2,391,129
12/16/2015 44.28 44.47 43.75 44.26 1,934,767
12/15/2015 43.95 44.43 43.69 44.075 2,301,837
12/14/2015 43.48 43.64 43.11 43.53 1,966,566
12/11/2015 43.47 43.71 43.235 43.315 1,882,342
12/10/2015 43.71 44.235 43.5601 43.94 1,334,005
12/09/2015 44.26 44.91 43.45 43.74 2,362,348
12/08/2015 44.53 44.8 44.12 44.4 3,003,605
12/07/2015 45.52 45.68 44.865 45.02 2,239,469
12/04/2015 44.71 45.71 44.53 45.69 2,433,656
12/03/2015 45.7 45.81 44.34 44.69 2,805,618
12/02/2015 45.7 46.195 45.34 45.41 1,789,001
12/01/2015 45.99 46.08 45.55 45.9 1,886,352
11/30/2015 45.66 45.9 45.34 45.72 1,691,073
11/27/2015 45.34 45.57 45.01 45.47 571,370
11/25/2015 45.12 46 45.01 45.23 1,308,939
11/24/2015 44.97 45.515 44.72 45.37 2,086,569
11/23/2015 45.88 45.94 44.96 45.11 2,185,201
11/20/2015 45.95 46.1 45.49 45.93 2,432,831
11/19/2015 45.33 45.85 45.08 45.61 1,972,438
11/18/2015 44.45 45.41 44.39 45.37 2,039,264
11/17/2015 44.14 44.72 43.95 44.41 1,764,614
11/16/2015 43.56 44.24 43.46 44.23 2,218,906
11/13/2015 44.08 44.39 43.48 43.56 2,812,883
11/12/2015 44.3 44.835 44.03 44.14 3,016,231
11/11/2015 44.22 44.74 44.19 44.45 1,769,347
11/10/2015 44.3 44.6389 43.9309 44.13 1,906,745
11/09/2015 44.69 44.896 44.44 44.74 1,952,119
11/06/2015 44.3 45 44.15 44.98 1,677,604
11/05/2015 44.7 44.84 44.23 44.32 1,631,992
11/04/2015 44.71 44.765 44.28 44.73 1,505,441
11/03/2015 44.59 44.83 44.4 44.62 1,141,180
11/02/2015 44.42 44.835 44.37 44.76 1,858,083
10/30/2015 44.36 44.68 44.17 44.42 2,850,779
10/29/2015 45.12 45.13 44.02 44.2 3,822,719
10/28/2015 45.28 45.85 44.9506 45.72 2,742,958
10/27/2015 44.93 45.48 44.84 45.07 1,687,406
10/26/2015 46 46 45.21 45.34 1,878,928
10/23/2015 46.09 46.3 45.49 46.02 3,702,819
10/22/2015 44.1 45.98 44.1 45.93 6,096,926
10/21/2015 43.55 44.405 43.37 43.4 3,500,498
10/20/2015 43.59 43.73 43.16 43.29 3,766,062
10/19/2015 43.77 44.2 43.5 43.8 2,161,946
10/16/2015 44.18 44.25 43.59 44 3,450,507
10/15/2015 44.09 44.64 43.66 44.29 4,162,585
10/14/2015 42.89 44.24 41.63 43.72 10,011,830
10/13/2015 40.98 41.3 40.16 41.16 4,194,252
10/12/2015 41.19 41.435 40.83 41.24 2,648,642
10/09/2015 41.82 41.83 41.02 41.21 4,026,317
10/08/2015 41.78 41.96 40.49 41.79 8,971,726
10/07/2015 42.17 42.59 41.72 42.54 3,016,710
10/06/2015 41.95 42.04 41.37 41.85 2,586,497
10/05/2015 40.44 41.931 40.41 41.8 3,272,955
10/02/2015 39.14 40.22 38.89 40.15 4,398,156
10/01/2015 40.52 40.84 39.3 39.96 3,504,329
09/30/2015 39.23 40.45 38.21 40.35 3,423,019
09/29/2015 38.27 38.86 38.06 38.73 1,880,366
09/28/2015 38.88 39.16 38.31 38.31 2,510,844
09/25/2015 39.22 39.52 38.62 39.02 2,326,783
09/24/2015 38.58 38.97 37.75 38.89 3,222,510
09/23/2015 38.9 39.99 38.33 38.83 3,131,613
09/22/2015 39.13 39.27 38.65 38.83 2,936,809
09/21/2015 40.17 40.27 39.42 39.74 2,005,040
09/18/2015 40.11 40.67 39.81 39.93 4,312,285
09/17/2015 41.05 41.29 40.59 40.64 2,288,977
09/16/2015 40.94 41.13 40.56 41.01 2,537,151
09/15/2015 40.8 41.36 40.69 40.94 3,259,675
09/14/2015 40.6 40.87 40.44 40.59 1,440,118
09/11/2015 39.95 40.6 39.615 40.57 1,921,929
09/10/2015 40.16 40.73 39.78 40.26 2,100,507
09/09/2015 41.37 41.765 40.26 40.35 2,130,838
09/08/2015 39.89 41.14 39.89 41.09 2,353,124
09/04/2015 39.28 39.57 38.93 39.12 2,109,409
09/03/2015 39.62 40.22 39.62 39.88 2,267,457
09/02/2015 39.19 39.66 38.6 39.66 3,887,371
09/01/2015 39.12 39.755 38.25 38.46 5,100,555
08/31/2015 40.68 40.825 40.19 40.28 2,943,189
08/28/2015 40.61 41.21 40.22 40.81 3,276,312
08/27/2015 40.2 40.855 39.92 40.69 3,717,302
08/26/2015 38.2 39.73 37.86 39.71 4,946,523
08/25/2015 39.44 39.63 37.38 37.41 8,322,905
08/24/2015 36.71 39.61 36.41 38.43 6,963,661
08/21/2015 39.21 39.345 38.4436 38.55 5,033,266
08/20/2015 39.87 40.18 39.4 39.44 4,559,504
08/19/2015 40.9 41.16 40.25 40.33 3,523,571
08/18/2015 41.35 41.4999 40.35 40.53 2,178,208
08/17/2015 40.79 41.4 40.78 41.3 1,753,223
08/14/2015 41.24 41.36 40.97 41.24 2,104,043
08/13/2015 41.76 41.94 41.11 41.13 1,851,127
08/12/2015 41.2 41.82 40.67 41.65 2,556,041
08/11/2015 42.7 42.82 42.02 42.05 2,519,144
08/10/2015 42.14 43.045 42.1 43 2,312,929
08/07/2015 41.53 41.94 41.36 41.91 2,273,935
08/06/2015 41.37 41.92 41.0001 41.68 3,464,828
08/05/2015 41.29 41.99 41.16 41.52 2,416,641
08/04/2015 41.45 41.49 40.85 41.05 4,097,671
08/03/2015 40.97 41.41 40.45 41.33 3,378,792
07/31/2015 40.93 41.07 40.61 41 3,525,848
07/30/2015 40.41 41.15 40.19 40.99 1,853,586
07/29/2015 40.64 40.85 40.23 40.78 2,267,078
07/28/2015 40.66 40.935 40.0298 40.73 2,616,088
07/27/2015 39.93 40.46 39.65 40.27 3,215,993
07/24/2015 41.02 41.155 39.92 40.21 4,158,003
07/23/2015 40.37 41.91 40.21 40.98 6,955,748
07/22/2015 40 40.66 39.43 40.41 9,665,394
07/21/2015 42.93 43.57 42.85 43.12 3,129,055
07/20/2015 43.55 43.72 42.92 43 2,080,506
07/17/2015 43.57 43.63 43.26 43.57 2,581,754
07/16/2015 43.2 43.72 42.72 43.58 3,857,350
07/15/2015 43.47 43.6564 43.04 43.27 2,137,242
07/14/2015 43.5 43.6 43.32 43.54 1,285,841
07/13/2015 43.26 43.44 42.91 43.35 1,506,671
07/10/2015 42.89 43.28 42.45 43.04 1,401,988
07/09/2015 43.71 43.99 42.46 42.48 2,174,080
07/08/2015 43.3 43.37 42.625 42.83 2,312,849
07/07/2015 43.44 43.97 42.54 43.76 3,463,760
07/06/2015 44.07 44.43 43.48 43.65 2,605,458
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
*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?