Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	18.930	18.960	18.450	18.720	18.252	29,928,600
2015-08-05	19.180	19.470	18.880	18.910	18.437	23,370,800
2015-08-04	19.170	19.190	18.600	19.010	18.534	19,934,500
2015-08-03	18.610	19.390	18.590	19.000	18.525	32,958,300
2015-07-31	20.020	20.030	18.470	18.510	18.047	55,074,900
2015-07-30	19.750	20.100	19.460	19.900	19.402	31,248,700
2015-07-29	19.980	20.570	19.670	19.870	19.373	41,557,900
2015-07-28	18.350	20.080	18.200	19.750	19.256	51,809,500
2015-07-27	18.100	18.670	17.570	18.120	17.667	27,584,100
2015-07-24	18.600	18.700	18.070	18.340	17.881	21,567,400
2015-07-23	18.330	18.930	18.300	18.700	18.232	32,805,200
2015-07-22	18.530	18.630	17.850	18.000	17.550	43,635,100
2015-07-21	18.840	19.110	18.510	18.880	18.408	29,340,300
2015-07-20	20.080	20.080	18.770	18.890	18.417	41,989,300
2015-07-17	19.530	20.240	19.370	20.120	19.617	34,081,300
2015-07-16	19.250	19.740	19.090	19.610	19.119	34,717,200
2015-07-15	19.490	19.650	18.770	18.890	18.417	41,983,200
2015-07-14	19.760	19.840	19.000	19.610	19.119	103,878,600
2015-07-13	17.830	17.850	17.390	17.610	17.170	35,788,100
2015-07-10	17.330	17.650	17.300	17.570	17.131	24,282,900
2015-07-09	17.870	18.010	17.140	17.150	16.721	47,087,100
2015-07-08	17.960	17.980	17.490	17.630	17.189	30,898,900
2015-07-07	18.130	18.360	17.370	18.200	17.745	46,293,200
2015-07-06	18.840	18.980	18.230	18.320	17.862	37,875,800
2015-07-02	18.830	19.380	18.810	19.070	18.593	26,178,100
2015-07-01	19.050	19.100	18.630	18.780	18.310	25,027,100
2015-06-30	18.890	19.100	18.550	18.840	18.369	34,683,900
2015-06-29	19.340	19.600	18.600	18.730	18.261	49,126,100
2015-06-26	20.270	20.600	19.430	19.660	19.168	149,010,300
2015-06-25	24.130	24.240	23.660	24.020	23.419	38,347,800
2015-06-24	24.440	24.490	24.000	24.060	23.458	21,243,700
2015-06-23	24.630	24.860	24.380	24.490	23.877	16,168,900
2015-06-22	24.140	24.710	24.000	24.630	24.014	26,231,200
2015-06-19	24.800	24.970	24.460	24.470	23.858	25,589,300
2015-06-18	24.640	24.820	24.430	24.470	23.858	21,570,800
2015-06-17	24.300	24.680	24.230	24.480	23.868	17,951,700
2015-06-16	24.050	24.320	23.880	24.240	23.634	19,173,100
2015-06-15	24.220	24.250	23.700	24.240	23.634	44,190,200
2015-06-12	24.890	25.380	24.710	25.130	24.501	21,123,900
2015-06-11	25.200	25.390	24.970	25.020	24.394	25,793,500
2015-06-10	25.520	25.590	25.030	25.190	24.560	23,802,900
2015-06-09	25.910	25.950	24.940	25.190	24.560	39,816,700
2015-06-08	26.510	26.630	25.800	25.920	25.272	23,252,600
2015-06-05	27.000	27.000	26.500	26.590	25.925	16,585,400
2015-06-04	26.900	27.240	26.710	26.990	26.315	22,186,200
2015-06-03	28.000	28.010	27.010	27.080	26.403	29,623,400
2015-06-02	28.360	28.410	27.770	27.790	27.095	18,228,000
2015-06-01	27.960	28.530	27.810	28.420	27.709	20,206,400
2015-05-29	28.420	28.420	27.930	27.930	27.231	18,451,300
2015-05-28	28.190	28.620	28.110	28.280	27.573	18,667,000
2015-05-27	27.430	28.420	27.390	28.130	27.426	23,441,800
2015-05-26	27.220	27.480	27.030	27.320	26.637	14,966,600
2015-05-22	27.230	27.650	27.210	27.330	26.646	20,360,300
2015-05-21	26.620	27.140	26.340	26.900	26.227	17,258,100
2015-05-20	26.470	26.990	26.260	26.590	25.925	22,866,300
2015-05-19	26.830	26.930	26.060	26.310	25.652	19,527,000
2015-05-18	26.160	26.830	26.040	26.760	26.091	20,150,000
2015-05-15	26.530	26.630	26.010	26.330	25.671	25,864,900
2015-05-14	27.330	27.520	26.470	26.690	26.022	32,201,100
2015-05-13	27.340	27.660	27.080	27.190	26.510	17,530,500

← NewerPage 48 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.