Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	95.100	96.710	94.120	95.650	93.487	22,320,300
2022-01-05	95.380	98.450	94.350	94.400	92.265	28,613,100
2022-01-04	95.600	96.590	93.540	96.340	94.162	19,725,000
2022-01-03	93.910	95.840	93.480	95.750	93.585	18,705,500
2021-12-31	94.000	94.420	93.030	93.150	91.044	13,660,600
2021-12-30	94.400	95.510	93.430	93.890	91.669	19,327,800
2021-12-29	94.000	96.750	93.910	96.170	93.895	32,234,600
2021-12-28	93.750	93.890	92.060	92.940	90.742	13,683,800
2021-12-27	93.720	94.930	92.730	94.430	92.196	17,110,100
2021-12-23	90.700	95.000	90.350	94.420	92.187	36,400,100
2021-12-22	90.000	90.480	88.920	90.340	88.203	18,593,900
2021-12-21	88.990	91.140	87.350	90.680	88.535	58,363,600
2021-12-20	82.140	83.250	80.910	82.030	80.090	22,346,800
2021-12-17	81.620	83.290	80.940	83.000	81.037	23,165,900
2021-12-16	85.880	86.320	82.130	82.690	80.734	16,503,200
2021-12-15	83.480	85.790	82.060	85.660	83.634	13,971,500
2021-12-14	83.220	84.770	82.910	83.290	81.320	12,082,500
2021-12-13	86.610	87.380	84.200	84.350	82.355	13,054,400
2021-12-10	84.340	85.680	84.130	85.540	83.517	11,955,900
2021-12-09	85.300	86.540	84.630	84.930	82.921	11,964,300
2021-12-08	85.440	86.340	84.030	86.020	83.985	12,908,500
2021-12-07	84.420	87.040	84.330	85.830	83.800	21,716,900
2021-12-06	81.830	83.230	80.530	82.450	80.500	15,094,900
2021-12-03	83.710	84.430	80.640	81.620	79.689	19,167,200
2021-12-02	82.630	83.590	81.350	82.880	80.920	22,994,500
2021-12-01	86.550	89.050	85.000	85.150	83.136	31,633,400
2021-11-30	85.580	86.920	83.950	84.000	82.013	27,301,000
2021-11-29	84.380	86.270	84.160	86.140	84.103	18,889,800
2021-11-26	83.130	84.050	81.980	83.420	81.447	16,487,200
2021-11-24	84.750	87.160	84.610	86.210	84.171	21,666,100
2021-11-23	85.040	87.710	84.330	85.410	83.390	31,823,300
2021-11-22	83.660	87.670	83.660	83.860	81.876	34,775,200
2021-11-19	78.930	83.860	78.930	83.030	81.066	47,216,100
2021-11-18	76.900	77.500	75.750	77.020	75.198	16,848,200
2021-11-17	76.480	76.570	75.190	75.460	73.675	11,600,500
2021-11-16	76.560	77.150	75.780	76.810	74.993	11,807,600
2021-11-15	77.760	78.280	76.600	76.780	74.964	12,650,700
2021-11-12	75.020	78.020	74.950	77.300	75.472	26,553,200
2021-11-11	74.020	74.960	73.620	74.550	72.787	12,192,600
2021-11-10	74.160	75.150	73.200	73.410	71.674	15,228,300
2021-11-09	75.100	76.270	74.560	75.590	73.802	20,127,300
2021-11-08	73.320	75.030	73.120	74.560	72.796	18,742,300
2021-11-05	73.000	73.740	72.360	72.920	71.195	13,019,300
2021-11-04	72.370	72.480	71.040	72.240	70.531	15,936,600
2021-11-03	70.720	71.330	70.260	71.250	69.565	10,266,900
2021-11-02	70.490	70.850	70.040	70.760	69.086	9,761,100
2021-11-01	68.970	70.970	68.940	70.700	69.028	11,988,400
2021-10-29	68.390	69.550	68.040	69.100	67.466	11,440,900
2021-10-28	69.290	70.350	69.180	69.580	67.934	16,966,000
2021-10-27	68.520	68.690	67.450	68.240	66.626	13,541,900
2021-10-26	69.370	69.820	68.470	68.940	67.309	14,267,900
2021-10-25	69.620	71.120	68.540	68.760	67.134	23,341,300
2021-10-22	68.510	69.090	67.080	67.510	65.913	17,892,100
2021-10-21	67.950	68.700	67.670	68.640	67.016	11,140,700
2021-10-20	67.200	69.200	67.010	68.270	66.655	19,457,800

← NewerPage 21 of 21 · 1,255 trading days

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.