Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	60.160	60.560	58.260	58.500	57.037	20,920,200
2020-02-13	59.010	60.630	58.860	59.330	57.846	23,679,700
2020-02-12	59.040	61.190	58.900	59.270	57.787	47,180,800
2020-02-11	57.880	58.840	56.330	57.250	55.818	26,776,900
2020-02-10	56.300	57.340	56.200	57.330	55.896	15,929,000
2020-02-07	57.970	58.000	56.770	56.880	55.457	20,891,100
2020-02-06	58.080	59.170	57.410	58.680	57.212	23,358,700
2020-02-05	57.020	57.260	55.820	56.770	55.350	19,795,300
2020-02-04	55.290	56.020	54.940	55.500	54.112	19,998,600
2020-02-03	53.250	54.110	53.000	53.780	52.435	20,471,900
2020-01-31	55.150	55.200	52.700	53.090	51.762	28,550,800
2020-01-30	54.180	55.070	53.220	55.030	53.653	30,783,800
2020-01-29	55.990	57.190	55.290	55.300	53.917	19,278,300
2020-01-28	56.250	56.780	55.240	56.470	55.057	18,544,900
2020-01-27	55.150	55.990	54.620	55.410	54.024	27,310,100
2020-01-24	60.000	60.020	57.240	57.760	56.315	28,555,300
2020-01-23	60.330	60.560	59.030	59.200	57.719	26,146,100
2020-01-22	59.520	60.250	58.850	59.170	57.690	22,604,400
2020-01-21	57.370	59.180	57.270	58.970	57.495	24,821,700
2020-01-17	58.020	58.120	57.010	57.660	56.218	20,549,200
2020-01-16	56.800	57.840	56.760	57.680	56.237	22,732,700
2020-01-15	57.030	57.120	55.840	56.170	54.765	21,638,600
2020-01-14	57.800	58.300	56.460	57.520	56.081	26,454,300
2020-01-13	57.010	57.780	56.860	57.450	56.013	16,163,000
2020-01-10	57.470	57.500	56.270	56.670	55.252	19,122,800
2020-01-09	58.320	58.480	56.480	57.310	55.876	22,376,100
2020-01-08	58.090	58.390	57.060	57.520	56.081	29,730,800
2020-01-07	55.380	58.400	55.360	58.270	56.812	49,908,200
2020-01-06	53.750	54.140	53.160	53.570	52.230	18,768,700
2020-01-03	54.160	55.310	54.000	54.530	53.166	16,815,800
2020-01-02	54.850	55.490	54.510	55.390	54.004	20,173,200
2019-12-31	52.910	53.900	52.780	53.780	52.435	13,296,400
2019-12-30	53.770	53.880	52.660	53.210	51.879	15,271,500
2019-12-27	55.240	55.530	53.890	54.030	52.678	17,176,700
2019-12-26	55.450	55.650	54.910	55.110	53.731	13,537,400
2019-12-24	55.450	55.640	55.040	55.420	54.034	8,621,900
2019-12-23	55.230	56.110	55.140	55.400	54.014	23,693,800
2019-12-20	54.900	55.930	54.630	55.060	53.683	44,285,000
2019-12-19	55.010	55.290	53.900	54.530	53.166	55,792,900
2019-12-18	53.000	53.720	52.370	53.040	51.713	39,099,100
2019-12-17	53.990	54.000	52.650	53.000	51.674	28,344,800
2019-12-16	52.760	54.300	52.690	52.940	51.616	38,629,600
2019-12-13	51.020	52.320	50.700	51.200	49.919	30,039,700
2019-12-12	49.360	51.330	49.320	50.970	49.695	36,590,800
2019-12-11	47.750	49.340	47.690	49.260	48.028	22,081,300
2019-12-10	47.040	47.920	46.720	47.460	46.273	19,263,100
2019-12-09	47.570	47.770	46.430	46.450	45.288	16,540,500
2019-12-06	47.440	48.330	47.320	47.930	46.731	20,468,100
2019-12-05	46.710	47.400	46.250	46.620	45.454	13,003,800
2019-12-04	46.180	46.600	45.730	46.300	45.142	16,921,700
2019-12-03	45.120	45.400	44.550	45.230	44.099	20,321,400
2019-12-02	47.570	47.950	46.350	46.390	45.230	16,053,800
2019-11-29	47.940	47.950	47.440	47.510	46.322	7,343,600
2019-11-27	47.350	48.270	47.110	48.160	46.955	15,409,400
2019-11-26	47.650	47.670	46.540	46.720	45.551	12,849,300
2019-11-25	46.100	47.550	45.940	47.520	46.331	18,803,600
2019-11-22	45.930	46.380	45.750	45.870	44.723	11,253,700
2019-11-21	45.300	46.180	45.040	45.550	44.411	14,192,900
2019-11-20	46.150	46.500	45.230	45.570	44.430	24,660,700
2019-11-19	48.110	48.180	46.280	46.580	45.415	18,384,000

← NewerPage 29 of 79 · 4,732 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.