Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 108.16 | 108.40 | 106.21 | 108.33 | 107.64 | 13,658,900 |
| 2024-08-20 | 108.33 | 109.19 | 106.16 | 107.99 | 107.30 | 16,075,500 |
| 2024-08-19 | 107.25 | 108.72 | 104.76 | 108.63 | 107.93 | 15,744,600 |
| 2024-08-16 | 106.83 | 109.47 | 105.35 | 107.99 | 107.30 | 18,383,300 |
| 2024-08-15 | 103.51 | 108.05 | 102.75 | 106.95 | 106.26 | 29,128,000 |
| 2024-08-14 | 101.00 | 101.95 | 98.070 | 100.41 | 99.767 | 22,459,000 |
| 2024-08-13 | 96.620 | 97.780 | 94.910 | 97.440 | 96.816 | 23,565,500 |
| 2024-08-12 | 93.100 | 96.530 | 92.630 | 94.640 | 94.034 | 18,886,600 |
| 2024-08-09 | 91.790 | 94.530 | 91.450 | 93.080 | 92.484 | 21,627,200 |
| 2024-08-08 | 88.480 | 92.850 | 88.030 | 92.070 | 91.480 | 24,760,700 |
| 2024-08-07 | 93.380 | 93.580 | 86.580 | 86.800 | 86.244 | 29,483,800 |
| 2024-08-06 | 89.200 | 90.860 | 87.150 | 89.000 | 88.430 | 26,460,000 |
| 2024-08-05 | 87.630 | 92.250 | 84.910 | 90.420 | 89.841 | 36,977,600 |
| 2024-08-02 | 97.160 | 97.690 | 91.070 | 92.700 | 92.106 | 36,039,400 |
| 2024-08-01 | 107.18 | 107.86 | 99.950 | 101.51 | 100.86 | 31,643,700 |
| 2024-07-31 | 109.85 | 111.34 | 107.75 | 109.82 | 109.12 | 26,503,600 |
| 2024-07-30 | 109.00 | 109.25 | 102.17 | 102.56 | 101.90 | 23,915,100 |
| 2024-07-29 | 110.54 | 111.03 | 107.14 | 107.85 | 107.16 | 13,517,700 |
| 2024-07-26 | 110.00 | 110.63 | 107.78 | 109.41 | 108.71 | 18,547,900 |
| 2024-07-25 | 106.80 | 110.70 | 105.04 | 107.45 | 106.76 | 29,068,400 |
| 2024-07-24 | 111.47 | 114.04 | 110.00 | 110.28 | 109.57 | 25,261,000 |
| 2024-07-23 | 115.13 | 116.34 | 113.83 | 114.25 | 113.52 | 14,707,700 |
| 2024-07-22 | 115.36 | 115.58 | 113.64 | 115.28 | 114.54 | 23,837,800 |
| 2024-07-19 | 116.69 | 117.21 | 113.85 | 114.26 | 113.53 | 18,038,900 |
| 2024-07-18 | 120.50 | 121.64 | 114.09 | 117.45 | 116.70 | 30,404,900 |
| 2024-07-17 | 122.58 | 123.03 | 119.23 | 119.50 | 118.73 | 31,414,100 |
| 2024-07-16 | 130.42 | 130.97 | 127.24 | 127.49 | 126.67 | 21,312,600 |
| 2024-07-15 | 133.91 | 135.35 | 130.03 | 130.87 | 130.03 | 20,416,000 |
| 2024-07-12 | 131.75 | 134.43 | 130.72 | 133.55 | 132.69 | 20,726,900 |
| 2024-07-11 | 136.36 | 136.43 | 130.07 | 130.23 | 129.40 | 25,401,500 |
| 2024-07-10 | 133.10 | 136.50 | 132.70 | 136.39 | 135.52 | 22,460,200 |
| 2024-07-09 | 131.75 | 135.21 | 130.88 | 131.14 | 130.30 | 21,850,900 |
| 2024-07-08 | 131.29 | 133.27 | 130.09 | 130.69 | 129.85 | 20,500,700 |
| 2024-07-05 | 136.82 | 137.13 | 130.91 | 131.60 | 130.64 | 30,104,600 |
| 2024-07-03 | 132.66 | 136.82 | 132.43 | 136.82 | 135.82 | 14,507,100 |
| 2024-07-02 | 129.91 | 132.71 | 129.42 | 132.59 | 131.63 | 20,776,000 |
| 2024-07-01 | 130.50 | 132.08 | 127.27 | 131.52 | 130.56 | 24,749,000 |
| 2024-06-28 | 132.82 | 135.42 | 130.75 | 131.53 | 130.57 | 38,140,600 |
| 2024-06-27 | 135.79 | 137.39 | 131.08 | 132.23 | 131.27 | 68,172,700 |
| 2024-06-26 | 143.04 | 144.07 | 139.54 | 142.36 | 141.32 | 55,490,300 |
| 2024-06-25 | 140.07 | 141.13 | 137.75 | 141.12 | 140.09 | 31,160,600 |
| 2024-06-24 | 142.44 | 142.83 | 137.89 | 139.01 | 138.00 | 32,410,100 |
| 2024-06-21 | 137.65 | 142.60 | 135.70 | 139.54 | 138.52 | 49,893,500 |
| 2024-06-20 | 157.01 | 157.41 | 142.91 | 144.19 | 143.14 | 41,285,000 |
| 2024-06-18 | 151.74 | 157.54 | 151.51 | 153.45 | 152.33 | 42,192,600 |
| 2024-06-17 | 145.58 | 148.75 | 142.14 | 147.83 | 146.75 | 23,909,000 |
| 2024-06-14 | 141.80 | 142.49 | 139.65 | 141.36 | 140.33 | 14,028,500 |
| 2024-06-13 | 142.79 | 144.22 | 140.26 | 143.14 | 142.10 | 16,312,900 |
| 2024-06-12 | 138.51 | 141.71 | 136.83 | 140.75 | 139.73 | 16,973,600 |
| 2024-06-11 | 135.32 | 135.85 | 131.78 | 135.07 | 134.09 | 14,125,000 |
| 2024-06-10 | 129.71 | 135.67 | 129.71 | 134.82 | 133.84 | 14,652,100 |
| 2024-06-07 | 130.21 | 132.54 | 129.62 | 130.94 | 129.99 | 12,139,500 |
| 2024-06-06 | 133.84 | 134.13 | 129.18 | 130.07 | 129.12 | 15,505,000 |
| 2024-06-05 | 128.80 | 133.87 | 127.65 | 133.71 | 132.74 | 22,301,800 |
| 2024-06-04 | 127.35 | 127.86 | 125.42 | 126.64 | 125.72 | 12,995,500 |
| 2024-06-03 | 128.13 | 128.84 | 125.15 | 128.17 | 127.24 | 16,134,300 |
| 2024-05-31 | 126.35 | 127.32 | 121.01 | 125.00 | 124.09 | 24,153,800 |
| 2024-05-30 | 130.30 | 131.67 | 125.70 | 126.29 | 125.37 | 12,639,700 |
| 2024-05-29 | 130.00 | 133.10 | 129.90 | 131.58 | 130.62 | 11,242,500 |
| 2024-05-28 | 131.76 | 133.30 | 129.27 | 132.67 | 131.70 | 14,143,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-05-02 | 2:1 |
| 1995-05-23 | 2:1 |
| 1994-04-19 | 5:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.1500 USD |
| 2026-07-06 | 0.1500 USD |
| 2026-03-30 | 0.1500 USD |
| 2025-12-29 | 0.1150 USD |
| 2025-10-03 | 0.1150 USD |
| 2025-07-07 | 0.1150 USD |
| 2025-03-31 | 0.1150 USD |
| 2024-12-30 | 0.1150 USD |
| 2024-10-07 | 0.1150 USD |
| 2024-07-08 | 0.1150 USD |
| 2024-03-28 | 0.1150 USD |
| 2023-12-29 | 0.1150 USD |
| 2023-10-06 | 0.1150 USD |
| 2023-07-07 | 0.1150 USD |
| 2023-04-06 | 0.1150 USD |
| 2022-12-30 | 0.1150 USD |
| 2022-10-07 | 0.1150 USD |
| 2022-07-08 | 0.1150 USD |
| 2022-04-08 | 0.1000 USD |
| 2021-12-31 | 0.1000 USD |
| 2021-09-30 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.