Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	30.090	30.280	28.560	29.140	28.411	36,830,400
2017-06-30	32.120	32.150	29.710	29.860	29.113	73,308,000
2017-06-29	32.290	32.390	30.640	31.470	30.683	53,948,400
2017-06-28	32.070	32.280	31.440	32.240	31.434	28,415,900
2017-06-27	32.510	32.670	31.610	31.660	30.868	33,221,500
2017-06-26	32.450	32.960	31.950	32.500	31.687	34,750,700
2017-06-23	31.890	32.080	31.640	31.730	30.936	45,323,800
2017-06-22	32.040	32.400	31.760	31.890	31.092	23,050,800
2017-06-21	31.180	32.150	31.060	32.010	31.209	30,579,000
2017-06-20	31.400	31.580	30.730	30.830	30.059	25,793,300
2017-06-19	30.510	31.250	30.330	31.200	30.420	24,915,000
2017-06-16	30.630	31.000	29.820	29.860	29.113	42,881,700
2017-06-15	30.470	30.970	30.080	30.560	29.796	33,670,600
2017-06-14	31.780	31.790	30.850	31.060	30.283	28,935,000
2017-06-13	31.750	32.240	30.770	31.540	30.751	33,767,900
2017-06-12	30.060	31.690	29.210	31.200	30.420	46,550,900
2017-06-09	32.670	32.930	29.550	30.600	29.835	53,064,200
2017-06-08	32.840	32.860	31.880	32.450	31.638	29,156,500
2017-06-07	31.700	32.550	31.700	32.500	31.687	32,635,800
2017-06-06	31.040	31.770	30.870	31.570	30.780	33,125,800
2017-06-05	31.300	31.760	31.070	31.210	30.429	24,360,800
2017-06-02	30.800	31.380	30.530	31.210	30.429	20,206,300
2017-06-01	30.750	30.830	30.280	30.760	29.991	20,534,800
2017-05-31	31.010	31.100	30.320	30.770	30.000	26,402,900
2017-05-30	29.940	30.870	29.880	30.700	29.932	34,690,000
2017-05-26	29.270	29.770	28.880	29.760	29.016	17,784,800
2017-05-25	29.200	29.660	29.190	29.430	28.694	20,714,000
2017-05-24	28.470	29.120	28.440	28.990	28.265	22,216,800
2017-05-23	28.080	28.310	27.560	28.290	27.582	21,800,800
2017-05-22	28.200	28.250	27.650	28.060	27.358	18,032,700
2017-05-19	27.780	28.160	27.730	27.820	27.124	19,173,200
2017-05-18	27.150	27.890	27.090	27.480	26.793	26,863,000
2017-05-17	28.340	28.510	26.960	27.000	26.325	38,027,900
2017-05-16	28.920	29.080	28.570	29.020	28.294	14,940,800
2017-05-15	29.080	29.190	28.730	28.830	28.109	21,899,900
2017-05-12	29.100	29.120	28.680	28.930	28.206	15,902,700
2017-05-11	29.170	29.310	28.690	29.030	28.304	22,494,600
2017-05-10	28.920	29.420	28.800	29.320	28.587	29,267,500
2017-05-09	28.110	28.900	28.060	28.810	28.089	31,073,400
2017-05-08	27.560	28.070	27.280	28.060	27.358	32,326,800
2017-05-05	27.800	28.220	27.620	28.200	27.495	15,639,600
2017-05-04	27.940	28.170	27.720	27.790	27.095	15,544,600
2017-05-03	27.550	28.100	27.550	28.000	27.300	15,061,300
2017-05-02	28.280	28.280	27.450	27.770	27.075	25,335,300
2017-05-01	27.850	28.380	27.720	28.290	27.582	23,938,000
2017-04-28	28.020	28.200	27.510	27.670	26.978	28,105,100
2017-04-27	27.170	27.650	27.100	27.630	26.939	24,626,900
2017-04-26	26.580	27.070	26.390	26.790	26.120	24,670,700
2017-04-25	26.710	27.020	26.370	26.990	26.315	22,881,400
2017-04-24	27.740	27.760	26.520	26.570	25.905	44,041,000
2017-04-21	28.000	28.030	27.160	27.320	26.637	28,361,700
2017-04-20	27.500	28.080	27.500	27.960	27.261	23,633,000
2017-04-19	27.450	27.550	27.050	27.260	26.578	21,231,900
2017-04-18	27.000	27.340	26.900	27.140	26.461	14,407,100
2017-04-17	26.910	27.220	26.830	27.130	26.451	14,108,600
2017-04-13	26.550	27.230	26.360	26.740	26.071	26,077,500
2017-04-12	27.420	27.430	26.660	26.690	26.022	24,621,900
2017-04-11	27.500	27.540	26.680	27.180	26.500	38,619,300
2017-04-10	28.450	28.490	27.580	27.640	26.949	27,422,100
2017-04-07	28.450	28.860	28.350	28.520	27.807	20,325,500

← NewerPage 40 of 79 · 4,733 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.