Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	49.710	50.910	49.380	50.480	49.217	12,420,700
2020-10-28	50.750	50.850	49.570	50.000	48.749	15,463,700
2020-10-27	52.030	52.320	51.540	51.960	50.660	8,964,800
2020-10-26	52.400	52.890	51.400	52.140	50.836	11,678,900
2020-10-23	54.090	54.120	52.380	52.850	51.528	16,175,700
2020-10-22	53.290	54.850	53.080	54.380	53.020	14,842,600
2020-10-21	53.300	53.960	53.180	53.310	51.976	12,922,200
2020-10-20	53.140	54.200	52.750	53.530	52.191	17,343,400
2020-10-19	51.970	54.000	51.300	52.630	51.313	24,176,200
2020-10-16	52.150	52.550	51.580	51.610	50.319	14,225,400
2020-10-15	50.760	51.970	50.320	51.940	50.641	14,000,600
2020-10-14	52.010	52.250	51.350	51.630	50.338	15,899,400
2020-10-13	51.890	52.750	51.640	51.850	50.553	22,179,400
2020-10-12	50.580	50.840	50.080	50.680	49.412	13,108,800
2020-10-09	50.240	50.600	49.310	49.890	48.642	13,933,700
2020-10-08	48.990	50.000	48.220	49.900	48.652	14,569,700
2020-10-07	48.420	49.000	48.320	48.410	47.199	13,889,300
2020-10-06	47.550	48.830	47.220	47.320	46.136	17,926,200
2020-10-05	46.990	47.730	46.980	47.600	46.409	16,933,700
2020-10-02	46.860	47.520	46.500	46.550	45.386	20,277,500
2020-10-01	47.100	48.180	47.050	47.920	46.721	24,460,000
2020-09-30	48.950	49.270	46.830	46.960	45.785	55,392,600
2020-09-29	49.710	51.380	49.590	50.710	49.441	35,676,600
2020-09-28	49.640	49.770	48.130	49.720	48.476	18,904,000
2020-09-25	49.570	49.600	47.780	49.140	47.911	17,773,000
2020-09-24	49.520	50.360	49.090	49.470	48.232	13,842,300
2020-09-23	51.010	51.610	49.640	49.850	48.603	19,160,000
2020-09-22	49.270	49.780	48.780	49.700	48.457	10,845,300
2020-09-21	49.610	49.780	47.890	49.150	47.921	21,257,500
2020-09-18	51.500	52.170	49.970	50.740	49.471	25,549,000
2020-09-17	49.160	51.290	48.810	50.980	49.705	20,556,900
2020-09-16	49.110	51.220	48.960	50.210	48.954	23,542,200
2020-09-15	49.370	49.660	48.700	49.050	47.823	14,456,000
2020-09-14	48.350	49.590	48.300	49.030	47.804	26,715,400
2020-09-11	45.230	46.480	44.960	46.090	44.937	18,365,500
2020-09-10	45.470	45.950	44.690	44.870	43.748	13,744,700
2020-09-09	45.880	45.880	44.450	45.150	44.021	17,529,100
2020-09-08	44.990	46.230	44.530	45.030	43.904	20,893,600
2020-09-04	46.190	46.950	44.890	46.480	45.317	20,608,500
2020-09-03	47.760	47.830	45.850	46.330	45.171	20,632,800
2020-09-02	46.430	48.190	46.280	47.830	46.634	24,636,200
2020-09-01	45.530	45.790	45.060	45.760	44.615	14,079,800
2020-08-31	45.350	45.820	45.140	45.510	44.372	13,241,800
2020-08-28	44.620	45.790	44.410	45.690	44.547	13,459,100
2020-08-27	44.550	44.830	43.670	44.620	43.504	13,777,000
2020-08-26	45.600	45.820	44.690	44.960	43.835	15,328,900
2020-08-25	44.880	45.540	44.600	45.100	43.972	21,524,900
2020-08-24	43.120	43.820	42.890	43.760	42.665	14,972,200
2020-08-21	42.850	43.060	42.400	42.660	41.593	15,476,700
2020-08-20	42.680	43.660	42.250	42.990	41.915	22,445,400
2020-08-19	44.300	44.700	43.850	44.050	42.948	19,455,500
2020-08-18	45.060	45.160	44.050	44.400	43.289	20,118,100
2020-08-17	45.900	45.940	44.740	45.220	44.089	17,303,800
2020-08-14	45.600	46.080	45.300	45.600	44.459	18,167,300
2020-08-13	47.160	47.230	45.930	46.140	44.986	41,051,700
2020-08-12	48.380	48.730	47.660	48.480	47.267	17,176,600
2020-08-11	49.010	49.740	47.630	47.760	46.565	21,532,800
2020-08-10	48.850	49.670	48.270	49.150	47.921	15,881,500
2020-08-07	48.690	49.180	48.050	48.750	47.531	13,637,300
2020-08-06	50.000	50.030	48.320	48.700	47.482	32,204,700

← NewerPage 26 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.