Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	77.330	77.590	74.330	75.090	73.212	23,513,400
2021-01-26	81.790	81.980	79.010	79.510	77.521	13,678,000
2021-01-25	83.190	83.500	78.890	81.280	79.247	19,283,400
2021-01-22	84.080	84.950	82.230	82.280	80.222	14,229,500
2021-01-21	84.000	85.100	82.510	85.010	82.883	14,696,200
2021-01-20	85.930	87.250	83.230	83.500	81.411	21,191,700
2021-01-19	81.280	85.680	80.960	85.500	83.361	26,602,500
2021-01-15	80.920	81.880	79.530	80.720	78.701	14,322,600
2021-01-14	80.010	82.210	79.550	81.300	79.266	17,639,300
2021-01-13	78.950	80.390	78.550	79.910	77.911	15,067,700
2021-01-12	79.190	79.620	77.820	79.460	77.472	18,231,000
2021-01-11	76.590	79.790	76.420	78.670	76.702	19,920,800
2021-01-08	82.540	84.160	77.070	77.420	75.483	51,272,100
2021-01-07	78.060	80.080	78.050	79.110	77.131	27,945,300
2021-01-06	76.360	78.450	76.100	77.110	75.181	22,390,900
2021-01-05	76.440	78.690	76.030	77.260	75.327	33,418,200
2021-01-04	76.480	78.610	73.750	74.050	72.198	31,155,900
2020-12-31	72.390	75.680	72.370	75.180	73.299	23,214,500
2020-12-30	70.420	72.650	70.370	71.920	70.121	11,620,300
2020-12-29	71.000	71.400	69.140	70.210	68.454	9,403,400
2020-12-28	71.790	72.110	70.470	70.660	68.892	8,345,200
2020-12-24	70.310	70.640	69.760	70.580	68.814	4,848,500
2020-12-23	70.470	71.060	69.890	69.950	68.200	8,524,000
2020-12-22	71.510	71.780	69.760	70.440	68.678	11,154,200
2020-12-21	70.000	71.700	69.650	71.470	69.682	13,180,400
2020-12-18	72.700	73.450	71.060	71.460	69.672	23,912,500
2020-12-17	73.590	73.740	71.760	72.260	70.452	11,988,100
2020-12-16	74.190	74.350	72.630	72.990	71.164	13,889,300
2020-12-15	72.810	73.370	72.330	73.150	71.320	11,538,300
2020-12-14	71.400	72.200	71.030	71.540	69.750	13,573,700
2020-12-11	70.380	71.320	69.400	70.530	68.766	15,322,000
2020-12-10	70.140	71.950	69.670	71.280	69.497	15,610,600
2020-12-09	73.150	74.610	70.780	71.410	69.624	18,367,300
2020-12-08	72.000	73.550	71.980	73.190	71.359	15,431,100
2020-12-07	73.290	73.400	71.480	72.610	70.794	17,460,600
2020-12-04	71.110	74.380	70.540	73.340	71.505	31,860,800
2020-12-03	70.570	71.120	69.550	69.900	68.151	20,462,300
2020-12-02	67.610	69.390	66.760	69.110	67.381	23,298,900
2020-12-01	65.250	68.630	65.140	67.080	65.402	36,160,400
2020-11-30	64.560	65.250	63.580	64.090	62.487	20,373,500
2020-11-27	63.830	64.800	63.510	64.230	62.623	7,500,200
2020-11-25	63.660	64.000	62.610	63.430	61.843	12,468,500
2020-11-24	64.290	64.290	62.890	63.950	62.350	22,625,600
2020-11-23	62.610	64.500	62.300	64.180	62.575	20,612,600
2020-11-20	61.480	62.640	61.350	61.400	59.864	14,115,700
2020-11-19	60.040	61.970	59.650	61.830	60.283	12,723,600
2020-11-18	61.500	62.040	60.630	60.740	59.221	18,734,500
2020-11-17	61.000	62.200	60.300	61.990	60.439	17,703,600
2020-11-16	59.720	61.910	59.610	61.860	60.313	31,397,200
2020-11-13	56.790	58.190	56.750	57.930	56.481	14,318,800
2020-11-12	56.600	56.970	55.890	56.250	54.843	13,785,600
2020-11-11	55.970	56.940	55.850	56.360	54.950	14,765,500
2020-11-10	55.130	55.940	54.360	55.410	54.024	14,502,100
2020-11-09	56.470	57.830	55.870	55.960	54.560	20,968,500
2020-11-06	54.460	55.410	54.330	55.160	53.780	13,922,600
2020-11-05	52.880	54.780	52.780	54.580	53.215	16,373,600
2020-11-04	51.730	52.500	50.930	51.960	50.660	13,554,400
2020-11-03	50.130	51.590	50.010	51.080	49.802	11,429,500
2020-11-02	50.790	50.790	49.440	49.710	48.466	13,103,200
2020-10-30	50.010	50.430	49.300	50.340	49.081	15,955,700

← NewerPage 25 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.