Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	39.560	39.870	36.720	36.880	35.957	36,616,300
2018-12-03	40.200	40.240	39.150	40.030	39.029	35,830,000
2018-11-30	37.750	38.630	36.940	38.560	37.595	28,176,000
2018-11-29	38.300	38.710	37.730	37.910	36.962	23,631,300
2018-11-28	37.290	39.000	35.990	38.710	37.742	42,293,700
2018-11-27	36.090	37.450	36.020	37.000	36.074	21,397,300
2018-11-26	37.750	37.790	35.530	36.570	35.655	26,569,700
2018-11-23	35.930	37.500	35.920	36.400	35.489	11,257,800
2018-11-21	37.000	37.220	36.370	36.380	35.470	22,728,400
2018-11-20	34.100	36.990	34.050	36.120	35.216	38,728,600
2018-11-19	39.200	39.320	36.670	36.830	35.909	31,039,100
2018-11-16	38.450	39.710	38.330	39.440	38.453	25,445,700
2018-11-15	37.950	40.170	37.620	39.910	38.912	30,046,100
2018-11-14	38.620	38.970	37.610	38.030	37.079	23,706,400
2018-11-13	37.660	38.740	37.440	37.850	36.903	25,870,500
2018-11-12	38.240	38.530	36.840	37.440	36.503	24,822,400
2018-11-09	39.890	39.990	38.410	39.110	38.132	26,102,800
2018-11-08	40.670	41.430	40.340	40.440	39.428	15,609,300
2018-11-07	40.320	41.050	39.960	40.930	39.906	22,957,200
2018-11-06	39.740	40.560	39.560	39.800	38.804	19,316,600
2018-11-05	40.100	40.240	38.770	39.920	38.921	22,904,000
2018-11-02	40.190	40.940	39.640	40.320	39.311	33,645,700
2018-11-01	37.980	40.200	37.520	40.120	39.116	43,981,400
2018-10-31	36.580	38.040	35.800	37.720	36.776	44,055,400
2018-10-30	34.640	36.050	34.490	36.010	35.109	35,319,500
2018-10-29	36.140	36.200	33.820	34.660	33.793	34,176,400
2018-10-26	35.280	35.910	34.300	35.400	34.514	41,257,400
2018-10-25	35.590	37.160	35.060	36.780	35.860	39,625,700
2018-10-24	38.000	38.300	35.400	35.430	34.544	53,096,500
2018-10-23	38.150	39.110	37.410	38.680	37.712	46,364,200
2018-10-22	40.560	40.700	38.640	39.760	38.765	34,441,200
2018-10-19	41.670	41.990	40.270	40.450	39.438	28,641,400
2018-10-18	42.040	42.210	41.140	41.300	40.267	33,560,800
2018-10-17	43.330	43.390	42.110	42.350	41.291	27,759,000
2018-10-16	42.700	43.350	42.300	43.210	42.129	28,827,400
2018-10-15	42.030	42.550	41.630	42.340	41.281	27,697,300
2018-10-12	43.580	43.750	41.920	42.470	41.408	32,851,100
2018-10-11	41.960	42.920	41.430	41.970	40.920	48,197,000
2018-10-10	41.500	42.750	41.320	41.610	40.569	48,452,000
2018-10-09	42.810	43.040	41.980	42.270	41.213	31,576,400
2018-10-08	43.280	43.850	42.610	43.070	41.993	27,426,600
2018-10-05	44.080	44.630	42.810	43.580	42.490	35,367,100
2018-10-04	44.500	44.750	43.510	44.160	43.055	34,579,600
2018-10-03	46.280	46.420	44.710	45.150	44.021	29,505,100
2018-10-02	44.900	46.690	44.880	45.760	44.615	32,397,000
2018-10-01	45.440	46.080	45.010	45.150	44.021	26,693,400
2018-09-28	44.650	45.610	44.490	45.230	44.099	28,080,400
2018-09-27	44.230	45.520	44.050	44.990	43.865	26,952,400
2018-09-26	44.290	44.760	43.960	44.350	43.241	30,299,800
2018-09-25	45.100	45.460	44.020	44.640	43.523	32,547,500
2018-09-24	44.200	45.650	43.860	45.160	44.030	36,918,900
2018-09-21	44.400	45.600	43.800	44.740	43.621	97,053,400
2018-09-20	46.400	47.220	45.910	46.060	44.908	75,144,100
2018-09-19	45.780	46.060	44.840	45.060	43.933	29,264,700
2018-09-18	43.930	45.870	43.880	45.330	44.196	36,507,400
2018-09-17	43.590	44.320	43.250	43.580	42.490	28,205,300
2018-09-14	44.110	44.560	43.460	44.300	43.192	40,610,300
2018-09-13	42.300	44.490	42.300	43.620	42.529	59,922,100
2018-09-12	41.240	42.180	40.680	41.740	40.696	66,916,000
2018-09-11	43.650	43.750	42.350	43.600	42.509	48,980,700

← NewerPage 34 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.