Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	47.950	48.410	47.470	47.820	46.624	12,631,200
2019-11-15	47.600	48.520	47.340	47.710	46.517	17,859,200
2019-11-14	46.120	46.830	45.770	46.800	45.629	11,797,400
2019-11-13	46.500	46.550	45.810	46.300	45.142	15,423,600
2019-11-12	46.800	47.680	46.680	46.900	45.727	15,170,700
2019-11-11	46.720	46.740	45.850	46.260	45.103	14,635,900
2019-11-08	47.560	48.010	46.950	47.190	46.010	18,518,800
2019-11-07	48.520	49.080	48.000	48.400	47.189	19,253,600
2019-11-06	48.150	48.300	47.110	47.680	46.487	21,803,600
2019-11-05	49.620	49.720	48.610	48.680	47.462	13,682,600
2019-11-04	49.390	49.900	49.250	49.590	48.349	16,021,500
2019-11-01	47.480	48.540	47.250	48.380	47.170	18,311,700
2019-10-31	47.280	47.880	46.460	47.550	46.361	15,445,800
2019-10-30	48.220	48.340	47.260	47.880	46.682	12,932,800
2019-10-29	48.800	49.170	48.060	48.110	46.907	12,183,600
2019-10-28	48.500	48.750	48.230	48.690	47.472	15,240,000
2019-10-25	47.280	48.270	46.920	48.030	46.829	19,855,300
2019-10-24	45.900	47.160	45.580	47.100	45.922	25,760,200
2019-10-23	44.050	44.820	43.950	44.660	43.543	13,959,200
2019-10-22	45.300	45.700	44.620	44.660	43.543	13,802,400
2019-10-21	43.960	45.300	43.920	45.220	44.089	15,473,700
2019-10-18	44.830	44.980	43.230	43.470	42.383	26,215,300
2019-10-17	45.770	46.120	45.280	45.500	44.362	11,718,700
2019-10-16	45.990	46.550	45.080	45.160	44.030	16,646,900
2019-10-15	45.210	46.550	45.040	46.460	45.298	17,767,700
2019-10-14	44.960	45.330	44.800	44.860	43.738	12,443,300
2019-10-11	44.390	45.820	44.280	45.100	43.972	27,483,700
2019-10-10	42.870	43.790	42.610	43.280	42.197	15,572,600
2019-10-09	43.180	43.380	42.830	42.880	41.807	12,784,000
2019-10-08	43.600	43.840	42.620	42.640	41.573	20,664,600
2019-10-07	44.300	44.730	44.060	44.160	43.055	14,911,600
2019-10-04	43.710	44.620	43.290	44.550	43.436	21,860,000
2019-10-03	42.000	43.490	41.760	43.460	42.373	23,627,100
2019-10-02	41.820	42.670	41.760	41.980	40.930	26,408,500
2019-10-01	43.100	43.340	41.750	42.300	41.242	28,087,300
2019-09-30	43.000	43.470	42.580	42.850	41.778	31,423,100
2019-09-27	45.900	45.920	42.910	43.210	42.129	75,941,400
2019-09-26	49.380	49.740	48.130	48.600	47.384	33,341,000
2019-09-25	48.470	49.700	47.860	49.470	48.232	23,571,800
2019-09-24	49.740	49.900	48.050	48.510	47.297	24,959,000
2019-09-23	49.540	50.190	49.480	49.600	48.359	16,198,500
2019-09-20	50.340	50.450	48.770	49.160	47.930	23,195,000
2019-09-19	51.170	51.300	49.750	49.820	48.574	16,633,600
2019-09-18	51.000	51.170	49.690	50.480	49.217	15,247,100
2019-09-17	50.180	50.910	49.930	50.840	49.568	13,776,500
2019-09-16	49.530	50.240	49.020	50.150	48.895	17,495,300
2019-09-13	50.510	50.950	50.060	50.500	49.237	14,733,000
2019-09-12	50.800	51.120	50.100	50.440	49.178	19,671,300
2019-09-11	50.020	51.390	49.840	50.480	49.217	31,012,900
2019-09-10	49.370	49.940	48.500	49.390	48.155	23,111,300
2019-09-09	49.540	50.000	48.860	49.130	47.901	19,474,400
2019-09-06	48.860	49.500	48.700	48.970	47.745	19,565,700
2019-09-05	47.900	49.640	47.890	49.030	47.804	33,075,500
2019-09-04	46.450	47.500	46.400	46.810	45.639	26,978,100
2019-09-03	44.600	45.330	44.440	44.990	43.865	17,108,100
2019-08-30	45.120	45.930	45.050	45.270	44.138	16,391,500
2019-08-29	43.990	45.220	43.910	44.670	43.553	18,674,100
2019-08-28	42.100	43.260	41.760	43.150	42.071	11,545,700
2019-08-27	43.710	43.800	42.350	42.440	41.378	19,122,100
2019-08-26	43.740	43.770	43.160	43.430	42.344	12,282,800

← NewerPage 30 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.