Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 83.660 | 84.060 | 82.090 | 84.060 | 82.069 | 73,038 |
| 2021-12-14 | 84.515 | 84.625 | 82.945 | 83.770 | 81.786 | 179,244 |
| 2021-12-13 | 85.160 | 87.340 | 84.745 | 84.745 | 82.738 | 29,542 |
| 2021-12-10 | 85.100 | 85.448 | 84.264 | 84.785 | 82.777 | 8,131 |
| 2021-12-09 | 85.985 | 86.525 | 84.656 | 84.656 | 82.651 | 24,006 |
| 2021-12-08 | 86.151 | 86.151 | 84.035 | 85.891 | 83.857 | 17,162 |
| 2021-12-07 | 84.420 | 87.020 | 84.420 | 86.470 | 84.422 | 29,555 |
| 2021-12-06 | 81.945 | 82.950 | 80.660 | 82.950 | 80.985 | 6,560 |
| 2021-12-03 | 83.045 | 84.360 | 80.890 | 80.900 | 78.984 | 40,496 |
| 2021-12-02 | 83.578 | 83.578 | 81.365 | 82.870 | 80.907 | 152,125 |
| 2021-12-01 | 85.200 | 89.000 | 85.200 | 86.750 | 84.695 | 75,186 |
| 2021-11-30 | 85.775 | 86.910 | 84.340 | 85.270 | 83.250 | 22,649 |
| 2021-11-29 | 84.205 | 85.630 | 84.200 | 85.630 | 83.602 | 28,822 |
| 2021-11-26 | 83.280 | 87.320 | 81.997 | 86.210 | 84.168 | 209,000 |
| 2021-11-24 | 85.775 | 87.140 | 84.610 | 86.425 | 84.378 | 140,004 |
| 2021-11-23 | 84.360 | 87.586 | 84.360 | 84.830 | 82.821 | 54,583 |
| 2021-11-22 | 83.690 | 87.650 | 83.690 | 84.768 | 82.760 | 86,480 |
| 2021-11-19 | 78.290 | 83.780 | 78.290 | 83.262 | 81.290 | 101,443 |
| 2021-11-18 | 75.845 | 77.490 | 75.770 | 76.608 | 74.794 | 30,779 |
| 2021-11-17 | 76.480 | 76.810 | 75.200 | 75.278 | 73.495 | 51,011 |
| 2021-11-16 | 76.985 | 77.120 | 75.800 | 76.659 | 74.843 | 15,524 |
| 2021-11-15 | 77.490 | 78.120 | 76.650 | 76.779 | 74.961 | 18,844 |
| 2021-11-12 | 75.000 | 78.000 | 75.000 | 77.340 | 75.508 | 48,964 |
| 2021-11-11 | 73.705 | 74.960 | 73.705 | 74.960 | 73.185 | 16,108 |
| 2021-11-10 | 75.105 | 75.105 | 73.520 | 73.640 | 71.896 | 18,464 |
| 2021-11-09 | 74.725 | 76.221 | 74.560 | 75.220 | 73.439 | 44,627 |
| 2021-11-08 | 73.360 | 74.965 | 73.280 | 74.920 | 73.146 | 30,264 |
| 2021-11-05 | 72.460 | 73.650 | 72.410 | 72.900 | 71.173 | 20,617 |
| 2021-11-04 | 71.430 | 72.475 | 71.078 | 71.960 | 70.256 | 21,162 |
| 2021-11-03 | 70.327 | 71.320 | 70.327 | 71.180 | 69.494 | 23,821 |
| 2021-11-02 | 70.680 | 70.700 | 70.060 | 70.600 | 68.928 | 6,662 |
| 2021-11-01 | 68.950 | 70.960 | 68.950 | 70.525 | 68.855 | 26,885 |
| 2021-10-29 | 69.040 | 69.500 | 68.180 | 69.070 | 67.434 | 21,067 |
| 2021-10-28 | 69.300 | 70.310 | 69.300 | 69.410 | 67.766 | 13,933 |
| 2021-10-27 | 68.490 | 68.655 | 67.500 | 68.610 | 66.985 | 13,663 |
| 2021-10-26 | 69.045 | 69.771 | 68.482 | 68.985 | 67.351 | 19,545 |
| 2021-10-25 | 68.620 | 71.110 | 68.620 | 69.203 | 67.564 | 48,427 |
| 2021-10-22 | 68.975 | 69.088 | 67.095 | 67.609 | 66.008 | 13,783 |
← NewerPage 21 of 21 · 1,238 trading days
Stock splits
No stock splits on record.
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.