Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	85.240	86.460	84.570	86.030	83.878	18,118,600
2021-04-22	88.200	88.360	83.900	84.710	82.591	34,044,100
2021-04-21	87.060	89.560	86.330	89.490	87.251	14,781,300
2021-04-20	88.380	88.950	86.530	87.480	85.292	17,396,900
2021-04-19	90.670	90.680	86.520	88.410	86.198	21,361,600
2021-04-16	90.440	91.330	90.080	90.660	88.392	12,358,700
2021-04-15	91.750	91.960	89.450	90.270	88.012	16,017,000
2021-04-14	91.660	92.530	89.510	90.670	88.402	19,117,400
2021-04-13	96.290	96.820	91.400	92.150	89.845	27,102,100
2021-04-12	95.190	96.960	94.750	95.590	93.199	18,818,300
2021-04-09	94.340	95.380	93.310	95.300	92.916	14,080,200
2021-04-08	95.000	96.390	93.780	95.290	92.906	17,815,600
2021-04-07	94.250	95.070	92.540	93.960	91.610	17,621,500
2021-04-06	93.840	96.100	92.660	93.490	91.151	22,847,000
2021-04-05	93.930	94.670	92.470	93.750	91.405	19,795,100
2021-04-01	93.000	94.380	91.250	92.410	90.098	39,700,600
2021-03-31	87.440	89.080	86.710	88.210	86.003	25,372,300
2021-03-30	86.260	87.220	85.250	86.540	84.375	13,897,000
2021-03-29	87.760	88.250	85.770	86.590	84.424	21,772,800
2021-03-26	84.160	88.140	84.030	87.990	85.789	23,949,100
2021-03-25	81.140	84.430	80.490	84.090	81.986	23,630,200
2021-03-24	87.060	87.150	82.920	83.000	80.924	24,232,800
2021-03-23	91.020	91.270	84.970	85.400	83.264	32,043,800
2021-03-22	91.830	92.420	89.650	91.280	88.997	19,365,800
2021-03-19	90.360	92.680	88.890	90.510	88.246	24,963,400
2021-03-18	92.970	93.480	89.410	89.820	87.573	27,081,000
2021-03-17	91.330	95.490	90.100	94.760	92.390	24,616,700
2021-03-16	90.750	94.680	90.110	91.430	89.143	28,539,000
2021-03-15	87.770	88.910	86.140	88.850	86.627	16,144,400
2021-03-12	87.570	88.530	86.430	87.770	85.574	21,916,400
2021-03-11	87.590	90.220	86.850	89.310	87.076	20,716,500
2021-03-10	90.010	90.010	85.310	85.410	83.273	23,407,800
2021-03-09	88.000	90.180	86.300	89.300	87.066	22,301,400
2021-03-08	88.570	89.720	84.870	85.050	82.922	22,708,300
2021-03-05	87.530	89.320	83.300	88.930	86.705	30,329,100
2021-03-04	88.810	89.750	81.850	84.330	82.220	31,971,100
2021-03-03	90.570	93.330	88.390	89.110	86.881	26,424,100
2021-03-02	93.570	94.900	90.900	91.090	88.811	18,679,600
2021-03-01	94.540	95.750	92.570	94.760	92.390	19,908,900
2021-02-26	89.740	92.940	88.230	91.530	89.240	22,787,600
2021-02-25	91.520	93.100	87.580	88.120	85.916	22,546,200
2021-02-24	88.300	92.600	87.730	92.520	90.206	21,281,700
2021-02-23	85.240	89.200	82.440	88.230	86.023	23,203,200
2021-02-22	89.530	90.520	85.920	86.280	84.122	16,077,000
2021-02-19	90.250	91.490	88.810	90.960	88.685	21,886,500
2021-02-18	86.520	88.730	85.960	88.540	86.325	19,168,100
2021-02-17	86.690	87.320	84.900	86.050	83.897	10,033,500
2021-02-16	89.220	89.220	87.050	87.740	85.545	10,312,800
2021-02-12	86.110	88.320	85.460	88.010	85.808	14,273,900
2021-02-11	84.400	86.640	84.000	86.480	84.317	18,750,400
2021-02-10	84.000	84.440	81.300	82.350	80.290	9,869,200
2021-02-09	83.350	84.000	82.400	83.320	81.236	10,362,500
2021-02-08	81.750	84.060	81.640	84.010	81.908	12,394,800
2021-02-05	81.770	82.020	80.720	81.100	79.071	10,958,000
2021-02-04	79.150	81.340	78.960	81.250	79.217	11,519,700
2021-02-03	81.850	82.530	78.970	79.110	77.131	17,456,000
2021-02-02	81.260	81.740	79.920	81.620	79.578	11,386,200
2021-02-01	79.590	81.090	78.480	80.430	78.418	14,900,200
2021-01-29	78.360	79.370	76.950	78.270	76.312	17,934,400
2021-01-28	77.200	80.180	76.720	78.390	76.429	18,351,400

← NewerPage 24 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.