Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	51.090	51.280	50.630	51.050	49.773	13,198,600
2020-08-04	50.350	51.480	50.290	51.300	50.017	15,753,100
2020-08-03	50.390	50.620	50.020	50.390	49.129	15,143,500
2020-07-31	50.620	50.700	49.260	50.060	48.808	17,433,200
2020-07-30	49.740	50.750	49.110	50.740	49.471	17,644,300
2020-07-29	50.390	50.630	49.780	50.390	49.129	14,714,800
2020-07-28	51.260	51.270	50.040	50.090	48.837	15,614,400
2020-07-27	50.600	51.710	50.490	51.590	50.299	15,991,700
2020-07-24	51.280	51.280	49.650	50.020	48.769	25,348,000
2020-07-23	51.740	54.200	51.570	52.640	51.323	33,399,900
2020-07-22	51.580	51.770	51.020	51.650	50.358	11,412,600
2020-07-21	51.620	52.660	51.230	51.520	50.231	16,650,200
2020-07-20	49.660	51.320	49.540	51.210	49.929	17,604,200
2020-07-17	50.310	50.430	49.280	49.470	48.232	15,003,800
2020-07-16	49.820	50.290	49.230	50.100	48.847	14,014,000
2020-07-15	50.210	50.650	49.410	50.510	49.246	15,911,400
2020-07-14	49.080	49.790	47.950	49.710	48.466	17,455,200
2020-07-13	51.310	52.280	49.380	49.460	48.223	23,296,400
2020-07-10	50.010	50.710	49.400	50.700	49.432	18,128,700
2020-07-09	49.850	50.390	48.730	49.980	48.730	18,510,800
2020-07-08	49.560	49.750	48.960	49.710	48.466	15,311,900
2020-07-07	50.520	50.590	49.010	49.090	47.862	19,797,900
2020-07-06	50.750	51.430	50.480	50.920	49.646	16,321,000
2020-07-02	50.500	50.750	49.480	49.830	48.583	18,562,400
2020-07-01	51.520	51.560	49.610	49.700	48.457	25,218,400
2020-06-30	51.780	52.470	50.970	51.520	50.231	47,852,100
2020-06-29	48.690	49.150	47.580	49.150	47.921	24,666,200
2020-06-26	49.150	49.350	48.140	48.490	47.277	16,929,700
2020-06-25	48.240	49.310	47.280	49.190	47.960	14,971,900
2020-06-24	49.650	50.100	48.020	48.290	47.082	19,346,500
2020-06-23	50.690	50.890	49.570	49.840	48.593	23,194,200
2020-06-22	51.100	51.400	50.240	51.150	49.870	15,952,200
2020-06-19	51.160	52.750	50.750	50.830	49.558	28,081,500
2020-06-18	50.500	51.040	50.020	50.480	49.217	13,220,200
2020-06-17	51.300	51.510	50.540	50.960	49.685	13,905,100
2020-06-16	51.160	52.150	49.860	51.020	49.744	20,987,200
2020-06-15	47.360	49.730	47.100	49.240	48.008	18,092,300
2020-06-12	50.290	50.480	47.360	48.690	47.472	24,293,600
2020-06-11	50.420	51.090	48.200	48.520	47.306	29,897,600
2020-06-10	52.920	53.300	51.570	52.470	51.157	18,766,700
2020-06-09	52.650	53.500	52.450	53.150	51.820	17,840,800
2020-06-08	54.500	54.640	52.230	53.700	52.357	22,850,600
2020-06-05	52.660	54.820	52.590	53.720	52.376	34,110,700
2020-06-04	48.860	51.980	48.600	51.220	49.939	34,830,800
2020-06-03	48.040	49.420	47.450	48.920	47.696	34,662,100
2020-06-02	46.490	46.850	45.570	46.820	45.649	23,035,600
2020-06-01	47.490	47.670	46.320	46.340	45.181	21,809,100
2020-05-29	46.620	48.020	46.210	47.910	46.712	26,337,000
2020-05-28	48.700	48.790	46.070	46.470	45.308	38,289,300
2020-05-27	45.950	49.580	43.900	49.450	48.213	56,071,500
2020-05-26	46.220	46.690	45.450	45.800	44.654	24,303,900
2020-05-22	45.150	45.310	44.240	44.940	43.816	13,385,400
2020-05-21	46.500	46.570	44.760	45.220	44.089	17,445,300
2020-05-20	46.510	47.040	46.090	46.640	45.473	17,876,500
2020-05-19	45.780	46.230	45.020	45.120	43.991	17,389,500
2020-05-18	45.830	46.150	44.950	45.920	44.771	20,307,800
2020-05-15	43.280	44.780	43.240	44.410	43.299	28,803,900
2020-05-14	43.060	45.780	42.510	45.730	44.586	27,543,500
2020-05-13	45.870	45.880	42.950	43.530	42.441	35,117,500
2020-05-12	48.520	48.560	45.640	45.690	44.547	26,738,900

← NewerPage 27 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.