Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	66.740	67.420	66.230	66.380	64.810	17,532,400
2021-10-12	69.390	69.430	65.670	66.720	65.142	36,911,700
2021-10-11	69.900	70.360	69.180	69.220	67.583	12,700,200
2021-10-08	70.930	70.940	69.700	70.120	68.461	13,666,200
2021-10-07	70.400	71.670	70.120	70.540	68.872	15,236,100
2021-10-06	69.800	70.380	69.030	69.940	68.286	17,899,300
2021-10-05	71.210	71.210	69.610	70.500	68.832	14,512,100
2021-10-04	70.600	71.570	70.360	70.620	68.950	19,525,700
2021-10-01	71.340	71.570	70.100	70.990	69.311	17,813,800
2021-09-30	72.200	72.600	70.860	70.980	69.301	16,923,300
2021-09-29	71.160	73.320	70.220	71.640	69.848	38,169,200
2021-09-28	74.500	74.990	73.060	73.100	71.271	27,311,500
2021-09-27	73.650	75.880	73.510	75.180	73.299	18,435,200
2021-09-24	73.300	74.500	73.070	74.050	72.198	14,804,300
2021-09-23	73.610	74.790	73.250	74.040	72.188	17,304,500
2021-09-22	73.040	74.580	72.640	73.970	72.120	16,996,100
2021-09-21	72.920	73.130	71.660	72.140	70.335	16,026,800
2021-09-20	72.600	72.760	71.190	72.370	70.560	23,228,300
2021-09-17	74.410	74.500	73.320	74.300	72.441	20,449,600
2021-09-16	73.300	74.960	72.780	74.630	72.763	12,867,700
2021-09-15	72.950	73.930	71.760	73.820	71.973	15,258,800
2021-09-14	73.790	74.120	72.910	73.490	71.652	13,945,100
2021-09-13	74.560	75.220	73.520	74.350	72.490	15,796,700
2021-09-10	73.770	75.630	73.460	73.500	71.661	18,240,600
2021-09-09	71.630	73.270	71.420	72.870	71.047	14,638,100
2021-09-08	73.200	73.240	71.110	72.270	70.462	17,375,500
2021-09-07	73.760	74.490	73.160	73.640	71.798	12,028,400
2021-09-03	74.000	74.720	73.600	73.810	71.964	9,222,500
2021-09-02	73.210	74.010	72.310	73.990	72.139	14,803,300
2021-09-01	74.320	74.320	73.020	73.720	71.876	14,007,100
2021-08-31	73.680	74.620	73.320	73.700	71.856	14,807,400
2021-08-30	74.120	74.750	72.830	73.160	71.330	12,810,700
2021-08-27	72.460	74.150	72.150	74.000	72.149	14,994,200
2021-08-26	73.230	73.240	71.700	72.770	70.950	20,315,100
2021-08-25	72.790	77.030	72.180	74.040	72.188	36,552,100
2021-08-24	72.140	72.690	71.690	71.980	70.179	18,092,700
2021-08-23	70.840	71.880	68.900	71.740	69.945	22,265,000
2021-08-20	70.140	71.030	69.580	70.230	68.473	14,603,100
2021-08-19	70.140	70.820	69.040	70.280	68.522	18,022,600
2021-08-18	71.250	71.880	70.580	70.620	68.853	14,004,300
2021-08-17	70.170	71.450	69.610	70.780	69.009	17,545,800
2021-08-16	70.200	71.760	69.920	70.930	69.156	18,135,900
2021-08-13	70.050	71.240	69.880	70.920	69.146	25,301,400
2021-08-12	72.180	72.200	68.810	70.250	68.493	72,492,400
2021-08-11	76.040	76.050	73.720	75.030	73.153	31,624,900
2021-08-10	79.820	79.820	75.770	75.910	74.011	40,705,000
2021-08-09	81.730	82.040	80.080	80.210	78.204	13,363,300
2021-08-06	81.200	82.880	81.050	82.000	79.949	14,612,600
2021-08-05	82.140	83.070	81.160	81.490	79.451	14,821,000
2021-08-04	80.450	83.090	79.540	81.980	79.929	29,176,900
2021-08-03	78.870	81.070	77.940	80.860	78.837	25,807,600
2021-08-02	79.040	79.490	77.470	77.640	75.698	14,904,200
2021-07-30	76.130	78.110	76.060	77.580	75.639	12,528,900
2021-07-29	76.080	77.120	75.950	77.080	75.152	14,529,400
2021-07-28	74.550	76.010	74.380	75.550	73.660	14,348,300
2021-07-27	74.790	74.790	72.510	74.220	72.363	23,940,500
2021-07-26	75.810	77.480	75.510	76.300	74.391	12,023,900
2021-07-23	75.930	76.040	74.900	75.940	74.040	12,345,200
2021-07-22	76.230	76.250	74.460	75.530	73.641	19,042,200
2021-07-21	75.350	77.240	75.340	77.190	75.259	15,945,800

← NewerPage 22 of 79 · 4,731 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.