Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	33.430	34.320	33.030	33.320	32.487	20,957,600
2019-05-29	32.320	33.420	32.170	33.290	32.457	28,796,100
2019-05-28	34.150	34.310	32.880	32.940	32.116	26,758,400
2019-05-24	34.160	34.360	33.590	34.000	33.149	19,706,000
2019-05-23	33.890	33.900	32.960	33.820	32.974	32,186,700
2019-05-22	35.200	35.450	34.630	34.730	33.861	20,902,400
2019-05-21	35.290	35.880	35.150	35.640	34.748	32,501,300
2019-05-20	34.750	35.200	34.330	34.620	33.754	34,489,500
2019-05-17	36.610	37.280	35.800	36.060	35.158	31,096,300
2019-05-16	37.680	37.990	37.100	37.310	36.377	29,479,200
2019-05-15	37.900	38.700	37.760	38.410	37.449	17,532,300
2019-05-14	38.020	38.610	37.400	38.510	37.547	24,004,000
2019-05-13	37.360	37.980	37.060	37.380	36.445	33,092,100
2019-05-10	39.010	39.290	37.650	38.940	37.966	30,368,100
2019-05-09	39.100	39.630	38.200	39.270	38.288	27,844,400
2019-05-08	39.860	40.490	39.580	39.750	38.756	26,190,100
2019-05-07	41.680	41.930	39.730	40.260	39.253	35,094,100
2019-05-06	41.400	42.290	41.000	42.130	41.076	25,776,000
2019-05-03	42.490	43.380	42.410	43.330	42.246	16,577,000
2019-05-02	42.000	43.200	41.630	42.560	41.495	17,046,800
2019-05-01	42.430	42.930	41.890	41.900	40.852	17,673,300
2019-04-30	41.860	42.360	41.580	42.060	41.008	16,342,700
2019-04-29	42.130	42.610	41.730	42.110	41.057	13,452,800
2019-04-26	41.490	42.280	40.770	42.100	41.047	26,092,400
2019-04-25	43.620	44.650	42.690	42.750	41.681	28,346,200
2019-04-24	42.820	43.400	42.380	43.030	41.954	19,637,000
2019-04-23	43.370	43.470	42.720	42.770	41.700	21,489,400
2019-04-22	43.140	43.570	42.530	43.400	42.314	19,447,900
2019-04-18	43.200	43.530	42.790	43.400	42.314	16,193,600
2019-04-17	43.360	44.050	42.760	43.150	42.071	22,092,000
2019-04-16	42.260	42.930	42.080	42.760	41.690	19,337,500
2019-04-15	42.170	42.230	41.200	41.820	40.774	16,932,300
2019-04-12	42.850	43.200	41.810	42.010	40.959	21,740,400
2019-04-11	42.200	42.730	42.130	42.280	41.222	18,163,900
2019-04-10	41.690	42.440	41.510	42.170	41.115	23,252,200
2019-04-09	42.540	42.600	41.270	41.720	40.676	29,055,900
2019-04-08	42.180	43.140	42.120	42.900	41.827	24,546,800
2019-04-05	43.300	43.540	42.720	43.320	42.236	21,119,400
2019-04-04	42.360	43.330	42.250	42.890	41.817	37,038,400
2019-04-03	43.550	44.850	43.550	43.900	42.802	39,097,200
2019-04-02	42.080	42.790	41.750	42.440	41.378	21,438,100
2019-04-01	42.270	42.760	41.720	42.250	41.193	28,073,000
2019-03-29	40.250	41.520	40.220	41.330	40.296	35,716,900
2019-03-28	39.400	39.940	39.020	39.340	38.356	24,584,500
2019-03-27	40.380	40.850	39.010	39.230	38.249	26,856,700
2019-03-26	41.170	41.650	40.100	40.320	39.311	24,689,600
2019-03-25	41.340	41.980	40.060	40.550	39.536	34,516,000
2019-03-22	43.470	43.480	41.550	41.620	40.579	46,605,600
2019-03-21	41.700	44.210	41.650	43.990	42.890	84,985,400
2019-03-20	40.500	40.750	39.620	40.130	39.126	41,714,400
2019-03-19	39.930	41.050	39.890	40.370	39.360	32,407,300
2019-03-18	39.600	40.410	39.150	39.610	38.619	22,296,600
2019-03-15	38.580	39.840	38.430	39.540	38.551	30,702,000
2019-03-14	38.740	39.630	38.340	38.410	37.449	19,757,300
2019-03-13	39.400	39.720	38.640	38.830	37.859	22,786,300
2019-03-12	39.170	39.400	38.830	39.250	38.268	18,623,500
2019-03-11	38.910	39.550	38.830	39.030	38.054	25,164,700
2019-03-08	36.890	38.820	36.570	38.650	37.683	34,080,900
2019-03-07	37.540	38.310	37.140	37.830	36.884	31,567,800
2019-03-06	39.380	39.450	37.520	37.930	36.981	44,890,400

← NewerPage 32 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.