Micron Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	75.420	75.600	73.330	74.290	73.580	11,659,300
2023-12-01	76.010	76.540	75.090	75.930	75.204	14,354,700
2023-11-30	76.820	77.000	74.970	76.120	75.392	21,701,600
2023-11-29	77.450	79.020	76.380	76.690	75.957	14,062,900
2023-11-28	75.080	76.240	73.990	76.120	75.392	19,225,700
2023-11-27	76.870	78.290	76.660	77.510	76.769	11,005,600
2023-11-24	76.680	77.010	76.370	76.870	76.135	4,349,600
2023-11-22	77.200	78.450	76.850	77.100	76.363	8,579,500
2023-11-21	77.850	77.930	76.310	76.710	75.977	12,016,700
2023-11-20	77.340	78.910	77.130	78.620	77.869	11,424,100
2023-11-17	76.600	77.940	76.470	77.560	76.819	9,376,900
2023-11-16	76.890	77.480	76.480	76.670	75.937	12,989,000
2023-11-15	77.500	77.500	76.310	77.140	76.403	9,954,000
2023-11-14	76.000	77.450	75.910	77.170	76.432	12,972,700
2023-11-13	74.150	75.200	73.390	74.780	74.065	9,116,000
2023-11-10	74.440	75.810	73.570	75.360	74.640	12,306,000
2023-11-09	73.550	76.100	73.500	73.570	72.867	22,435,900
2023-11-08	72.620	72.780	71.720	72.280	71.589	9,917,600
2023-11-07	72.480	73.130	71.710	72.800	72.104	8,248,400
2023-11-06	72.580	72.990	72.020	72.920	72.223	10,073,900
2023-11-03	71.300	73.190	71.150	72.580	71.886	14,457,900
2023-11-02	70.320	71.030	69.750	70.440	69.767	11,926,000
2023-11-01	67.000	69.660	67.000	69.400	68.737	16,777,500
2023-10-31	66.080	67.070	65.260	66.870	66.231	8,268,400
2023-10-30	66.360	67.550	65.170	66.070	65.439	10,667,700
2023-10-27	64.920	66.270	64.880	65.650	65.023	9,980,300
2023-10-26	66.450	67.440	63.880	64.530	63.913	16,697,900
2023-10-25	68.490	69.200	65.900	66.500	65.864	11,924,300
2023-10-24	67.290	68.350	67.130	68.070	67.419	8,450,700
2023-10-23	66.820	68.160	66.230	66.880	66.241	9,762,000
2023-10-20	67.560	68.520	67.140	67.220	66.578	11,506,100
2023-10-19	69.680	69.780	67.180	67.530	66.885	18,111,000
2023-10-18	68.010	69.550	67.980	69.140	68.479	11,201,000
2023-10-17	68.070	69.630	67.620	69.000	68.341	11,843,000
2023-10-16	69.010	70.030	68.140	69.080	68.420	11,294,100
2023-10-13	69.870	70.060	69.090	69.210	68.549	10,287,900
2023-10-12	70.390	70.720	69.300	69.750	69.083	11,408,700
2023-10-11	69.720	70.270	68.930	70.210	69.539	11,165,300
2023-10-10	69.490	70.110	68.890	69.070	68.410	9,007,600
2023-10-09	69.610	69.950	68.580	69.480	68.816	8,588,700
2023-10-06	68.710	70.330	68.000	69.960	69.291	15,113,400
2023-10-05	68.610	69.540	68.340	69.050	68.276	14,045,000
2023-10-04	68.310	68.500	67.120	68.110	67.347	12,912,800
2023-10-03	67.170	69.650	67.110	67.830	67.070	12,481,500
2023-10-02	68.240	69.280	67.060	67.960	67.198	14,880,500
2023-09-29	66.360	68.730	66.360	68.030	67.268	24,315,500
2023-09-28	65.970	67.090	63.830	65.200	64.469	46,749,800
2023-09-27	68.120	68.850	66.750	68.210	67.446	20,852,300
2023-09-26	67.970	69.050	67.590	67.940	67.179	12,752,500
2023-09-25	68.290	69.190	67.610	68.580	67.811	14,900,000
2023-09-22	68.590	69.750	67.790	68.880	68.108	15,487,200
2023-09-21	69.000	69.290	67.830	67.900	67.139	14,978,600
2023-09-20	70.950	72.310	69.650	69.680	68.899	15,522,100
2023-09-19	70.620	71.060	69.970	70.710	69.918	10,399,000
2023-09-18	70.650	71.050	69.910	70.500	69.710	12,735,700
2023-09-15	71.290	71.630	69.640	69.880	69.097	16,416,100
2023-09-14	71.670	72.230	71.280	71.790	70.985	11,170,300
2023-09-13	71.050	71.860	70.360	70.850	70.056	14,525,500
2023-09-12	69.960	71.690	69.790	70.310	69.522	11,062,100
2023-09-11	70.830	70.860	69.310	70.030	69.245	9,310,400

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.